Indicators

Alexandria Real Estate Equities (NY: ARE )

118.59 -4.19 (-3.41%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	35.64	36.40	35.39	36.26	971,634	+0.72(+2.03%)
Nov 27, 2009	35.63	36.09	35.38	35.54	372,572	-1.11(-3.02%)
Nov 25, 2009	36.98	37.11	36.49	36.64	329,193	+0.04(+0.12%)
Nov 24, 2009	36.80	36.98	36.37	36.60	553,712	-0.38(-1.03%)
Nov 23, 2009	37.48	37.83	36.66	36.98	1,039,715	+0.06(+0.16%)
Nov 20, 2009	37.13	37.46	36.86	36.92	786,672	-0.53(-1.43%)
Nov 19, 2009	37.90	38.01	37.41	37.45	1,033,236	-1.12(-2.90%)
Nov 18, 2009	38.27	38.84	37.84	38.57	608,627	+0.42(+1.10%)
Nov 17, 2009	38.84	39.42	38.12	38.15	1,010,870	-0.86(-2.21%)
Nov 16, 2009	38.41	39.45	38.26	39.02	656,637	+0.89(+2.35%)
Nov 13, 2009	38.25	38.41	37.70	38.12	665,826	+0.30(+0.78%)
Nov 12, 2009	38.46	38.51	37.72	37.83	777,249	-0.70(-1.82%)
Nov 11, 2009	38.50	39.46	37.97	38.53	2,623,466	-0.54(-1.38%)
Nov 10, 2009	38.21	39.36	37.79	39.07	2,086,331	+0.53(+1.39%)
Nov 09, 2009	36.54	38.64	36.53	38.53	1,553,096	+2.28(+6.28%)
Nov 06, 2009	36.06	36.51	35.73	36.26	965,232	-0.10(-0.28%)
Nov 05, 2009	35.30	36.39	35.30	36.36	1,484,748	+1.40(+4.01%)
Nov 04, 2009	35.65	36.07	34.84	34.96	1,328,993	-0.15(-0.44%)
Nov 03, 2009	34.18	35.20	33.94	35.11	1,183,192	+0.49(+1.41%)

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.