Indicators

Alexandria Real Estate Equities (NY: ARE )

124.17 +0.11 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	74.45	74.45	73.17	73.21	544,439	-1.35(-1.81%)
Jan 29, 2015	74.48	74.56	73.73	74.56	299,564	+0.28(+0.37%)
Jan 28, 2015	74.87	75.48	74.07	74.28	465,525	-0.26(-0.34%)
Jan 27, 2015	75.03	75.38	74.35	74.53	381,172	-0.60(-0.80%)
Jan 26, 2015	73.83	75.15	73.63	75.14	470,104	+1.27(+1.72%)
Jan 23, 2015	73.82	74.35	73.52	73.87	437,716	+0.18(+0.24%)
Jan 22, 2015	72.56	73.69	72.10	73.69	485,523	+1.65(+2.29%)
Jan 21, 2015	71.71	72.04	71.34	72.04	270,937	+0.32(+0.45%)
Jan 20, 2015	72.58	73.04	71.44	71.71	498,840	-0.88(-1.21%)
Jan 16, 2015	71.53	72.68	71.30	72.59	397,602	+1.09(+1.52%)
Jan 15, 2015	71.61	71.69	71.00	71.50	434,859	+0.31(+0.43%)
Jan 14, 2015	70.49	71.26	70.09	71.19	323,780	+0.42(+0.59%)
Jan 13, 2015	70.38	71.34	70.31	70.77	612,681	+0.23(+0.33%)
Jan 12, 2015	70.39	71.00	70.08	70.54	383,073	+0.46(+0.65%)
Jan 09, 2015	69.71	70.59	67.37	70.08	542,526	-0.20(-0.29%)
Jan 08, 2015	69.49	70.45	69.39	70.29	957,510	+0.80(+1.15%)
Jan 07, 2015	68.72	69.49	68.08	69.49	723,879	+0.93(+1.36%)
Jan 06, 2015	68.05	68.73	67.75	68.56	1,770,683	+0.35(+0.51%)
Jan 05, 2015	67.04	68.44	66.92	68.21	479,248	+0.81(+1.20%)

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.