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 (%)
Jul 31, 2006	60.78	61.12	60.25	60.73	185,013	-0.44(-0.72%)
Jul 28, 2006	60.46	61.18	60.38	61.17	204,447	+0.94(+1.56%)
Jul 27, 2006	60.72	60.88	60.16	60.23	200,094	+0.09(+0.15%)
Jul 26, 2006	59.88	60.60	59.10	60.14	391,171	+0.26(+0.43%)
Jul 25, 2006	59.08	60.09	58.94	59.88	223,881	+0.71(+1.20%)
Jul 24, 2006	58.61	59.45	58.79	59.17	449,473	+0.57(+0.97%)
Jul 21, 2006	60.01	60.07	58.60	58.61	274,877	-1.60(-2.65%)
Jul 20, 2006	60.59	60.72	60.17	60.20	348,882	-0.25(-0.41%)
Jul 19, 2006	58.98	60.56	58.95	60.45	287,626	+1.61(+2.73%)
Jul 18, 2006	57.76	58.85	57.71	58.85	244,715	+1.18(+2.05%)
Jul 17, 2006	58.05	58.43	57.45	57.66	188,589	-0.55(-0.95%)
Jul 14, 2006	58.53	58.63	57.56	58.22	403,609	-0.32(-0.54%)
Jul 13, 2006	58.85	59.20	58.05	58.53	345,773	-0.64(-1.09%)
Jul 12, 2006	59.42	59.48	58.95	59.17	234,143	-0.24(-0.41%)
Jul 11, 2006	58.66	59.43	58.07	59.42	220,461	+0.60(+1.02%)
Jul 10, 2006	58.24	58.87	58.22	58.82	161,692	+0.73(+1.26%)
Jul 07, 2006	58.18	59.01	57.89	58.09	141,014	-0.22(-0.38%)
Jul 06, 2006	57.95	58.60	57.72	58.31	176,773	+0.26(+0.45%)
Jul 05, 2006	56.99	58.22	56.73	58.04	250,156	+0.78(+1.37%)

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.