Skip to main content

Alexandria Real Estate Equities (NY: ARE )

128.91 +1.23 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 28.75 28.94 28.49 28.94 193,098 +0.27(+0.94%)
Jun 27, 2003 28.14 28.83 28.14 28.67 96,238 +0.38(+1.34%)
Jun 26, 2003 28.43 28.47 28.24 28.29 98,881 -0.07(-0.25%)
Jun 25, 2003 28.04 28.41 28.04 28.36 51,928 +0.22(+0.78%)
Jun 24, 2003 27.88 28.26 27.62 28.15 121,424 +0.15(+0.55%)
Jun 23, 2003 28.30 28.30 27.81 27.99 81,001 -0.31(-1.09%)
Jun 20, 2003 28.43 28.53 28.13 28.30 59,079 -0.02(-0.07%)
Jun 19, 2003 28.24 28.61 28.24 28.32 63,277 -0.02(-0.07%)
Jun 18, 2003 28.11 28.46 28.02 28.34 182,992 -0.02(-0.07%)
Jun 17, 2003 28.42 28.62 28.09 28.36 117,071 -0.06(-0.23%)
Jun 16, 2003 27.72 28.49 27.66 28.42 357,900 -0.20(-0.70%)
Jun 13, 2003 29.07 29.07 28.62 28.62 64,210 -0.48(-1.66%)
Jun 12, 2003 29.07 29.23 28.96 29.10 97,015 -0.09(-0.31%)
Jun 11, 2003 29.20 29.23 28.98 29.19 120,491 -0.13(-0.44%)
Jun 10, 2003 28.75 29.35 28.75 29.32 87,220 +0.50(+1.74%)
Jun 09, 2003 28.94 28.94 28.65 28.82 31,561 -0.09(-0.31%)
Jun 06, 2003 28.75 28.92 28.61 28.91 128,265 +0.23(+0.78%)
Jun 05, 2003 28.82 28.83 28.46 28.69 61,101 -0.19(-0.67%)
Jun 04, 2003 28.71 28.89 28.58 28.88 48,507 +0.32(+1.10%)
Jun 03, 2003 28.30 28.56 28.09 28.56 47,419 +0.28(+0.98%)
Jun 02, 2003 28.43 28.64 28.27 28.29 91,884 -0.21(-0.72%)
May 30, 2003 28.11 28.49 27.91 28.49 121,891 +0.49(+1.75%)
May 29, 2003 28.56 28.62 27.30 28.00 187,345 -0.58(-2.02%)
May 28, 2003 28.94 29.10 28.43 28.58 122,513 -0.42(-1.46%)
May 27, 2003 28.88 29.05 28.69 29.01 108,054 +0.08(+0.29%)
May 23, 2003 28.69 28.98 28.66 28.92 184,236 +0.30(+1.06%)
May 22, 2003 28.47 28.65 28.04 28.62 148,788 +0.31(+1.09%)
May 21, 2003 28.11 28.31 27.99 28.31 40,889 +0.26(+0.94%)
May 20, 2003 28.04 28.29 27.98 28.05 94,216 +0.05(+0.18%)
May 19, 2003 28.04 28.15 27.52 28.00 74,782 -0.05(-0.16%)
May 16, 2003 27.98 28.07 27.88 28.04 82,245 -0.10(-0.34%)
May 15, 2003 28.24 28.43 27.85 28.14 327,271 +0.06(+0.23%)
May 14, 2003 28.29 28.29 28.01 28.08 93,750 -0.21(-0.73%)
May 13, 2003 28.11 28.43 27.99 28.28 70,274 +0.15(+0.53%)
May 12, 2003 28.01 28.13 27.94 28.13 433,926 +0.22(+0.78%)
May 09, 2003 27.69 28.04 27.64 27.91 480,102 +0.26(+0.93%)
May 08, 2003 27.79 27.79 27.57 27.66 152,053 -0.13(-0.46%)
May 07, 2003 28.12 28.12 27.64 27.79 108,520 -0.32(-1.12%)
May 06, 2003 27.72 28.25 27.61 28.10 106,499 +0.44(+1.60%)
May 05, 2003 27.52 27.67 27.18 27.66 64,987 +0.26(+0.94%)
May 02, 2003 27.24 27.59 27.23 27.40 96,393 +0.19(+0.71%)
Apr 30, 2003 27.50 27.50 27.12 27.21 101,368 -0.25(-0.91%)
Apr 29, 2003 27.26 27.74 27.26 27.46 134,951 +0.14(+0.52%)
Apr 28, 2003 27.48 27.50 27.32 27.32 133,551 -0.15(-0.54%)
Apr 25, 2003 27.50 27.50 27.40 27.46 127,799 -0.03(-0.09%)
Apr 24, 2003 27.37 27.50 27.36 27.49 158,272 -0.01(-0.02%)
Apr 23, 2003 27.59 27.59 27.37 27.50 326,338 -0.05(-0.19%)
Apr 22, 2003 27.63 27.63 27.50 27.55 238,651 -0.04(-0.16%)
Apr 21, 2003 27.66 27.69 27.42 27.59 115,361 -0.08(-0.28%)
Apr 17, 2003 27.59 27.72 27.49 27.67 83,489 +0.17(+0.63%)
Apr 16, 2003 27.70 27.70 27.37 27.50 96,704 -0.12(-0.42%)
Apr 15, 2003 27.53 27.63 27.24 27.61 228,857 +0.12(+0.42%)
Apr 14, 2003 27.01 27.50 26.96 27.50 53,638 +0.57(+2.13%)
Apr 11, 2003 27.21 27.21 26.76 26.92 102,923 -0.15(-0.57%)
Apr 10, 2003 27.29 27.29 27.07 27.08 61,878 -0.28(-1.01%)
Apr 09, 2003 27.40 27.43 27.15 27.36 96,238 -0.04(-0.14%)
Apr 08, 2003 27.59 27.59 26.96 27.39 154,385 -0.10(-0.37%)
Apr 07, 2003 27.45 27.99 27.38 27.50 144,434 +0.13(+0.47%)
Apr 04, 2003 27.40 27.53 27.19 27.37 101,990 +0.02(+0.07%)
Apr 03, 2003 27.50 27.50 27.08 27.35 85,665 -0.05(-0.19%)
Apr 02, 2003 27.30 27.61 27.30 27.40 67,786 +0.23(+0.83%)
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.