Indicators

Alexandria Real Estate Equities (NY: ARE )

121.59 +1.05 (+0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	45.74	46.15	45.19	45.69	645,548	-0.31(-0.68%)
Sep 27, 2013	46.21	46.47	45.71	46.00	487,823	-0.43(-0.92%)
Sep 26, 2013	46.31	46.65	45.97	46.43	399,682	+0.13(+0.28%)
Sep 25, 2013	46.37	46.55	46.14	46.30	385,903	-0.04(-0.08%)
Sep 24, 2013	46.85	46.99	46.29	46.34	410,528	-0.57(-1.22%)
Sep 23, 2013	46.56	47.12	46.39	46.91	596,659	+0.25(+0.55%)
Sep 20, 2013	47.84	47.89	46.59	46.66	799,158	-1.07(-2.24%)
Sep 19, 2013	47.43	47.88	47.14	47.72	835,224	+0.32(+0.67%)
Sep 18, 2013	45.20	47.42	44.72	47.41	666,332	+2.09(+4.61%)
Sep 17, 2013	45.10	45.39	44.94	45.32	381,752	+0.33(+0.74%)
Sep 16, 2013	45.67	45.71	44.91	44.98	567,518	+0.30(+0.68%)
Sep 13, 2013	44.77	44.81	44.51	44.68	474,260	+0.08(+0.17%)
Sep 12, 2013	44.94	45.26	44.45	44.60	640,439	-0.28(-0.63%)
Sep 11, 2013	44.69	45.04	44.54	44.89	500,471	+0.08(+0.17%)
Sep 10, 2013	44.94	45.23	44.40	44.81	1,237,089	-0.01(-0.03%)
Sep 09, 2013	44.04	44.98	43.78	44.82	1,400,144	+0.98(+2.23%)
Sep 06, 2013	43.89	44.18	43.68	43.84	884,974	+0.35(+0.80%)
Sep 05, 2013	43.80	44.11	43.46	43.50	618,881	-0.24(-0.55%)
Sep 04, 2013	43.68	43.99	43.43	43.74	1,144,912	+0.19(+0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.