Skip to main content

Alexandria Real Estate Equities (NY: ARE )

118.10 -1.61 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 107.45 107.45 107.45 0 +0.84(+0.79%)
Aug 30, 2018 107.30 107.47 106.23 106.61 850,567 -0.61(-0.57%)
Aug 29, 2018 107.70 107.84 106.81 107.22 548,885 -0.23(-0.21%)
Aug 28, 2018 105.72 107.53 105.42 107.45 502,801 +1.67(+1.58%)
Aug 27, 2018 106.32 106.36 105.10 105.77 524,761 -0.23(-0.22%)
Aug 24, 2018 105.81 106.29 105.14 106.01 469,210 +0.09(+0.09%)
Aug 23, 2018 106.09 106.88 105.77 105.92 415,341 +0.00(+0.00%)
Aug 22, 2018 106.48 106.81 105.19 105.92 624,872 -0.65(-0.61%)
Aug 21, 2018 107.04 107.91 106.41 106.56 617,460 -0.94(-0.87%)
Aug 20, 2018 109.18 109.18 107.36 107.50 527,245 -1.13(-1.04%)
Aug 17, 2018 107.63 108.65 107.41 108.63 517,707 +0.95(+0.89%)
Aug 16, 2018 105.92 108.02 105.92 107.67 701,659 +1.57(+1.48%)
Aug 15, 2018 104.29 106.23 104.24 106.10 554,253 +1.88(+1.80%)
Aug 14, 2018 104.04 104.53 103.11 104.22 707,265 +0.27(+0.26%)
Aug 13, 2018 104.90 105.34 103.94 103.96 597,202 -0.86(-0.82%)
Aug 10, 2018 105.65 106.08 104.67 104.82 491,906 -1.06(-1.00%)
Aug 09, 2018 105.99 106.28 105.65 105.88 391,849 -0.31(-0.29%)
Aug 08, 2018 106.89 107.11 106.10 106.18 312,709 -0.54(-0.50%)
Aug 07, 2018 107.02 107.02 106.24 106.72 475,659 -0.61(-0.57%)
Aug 06, 2018 106.73 107.44 106.29 107.33 677,745 +0.63(+0.59%)
Aug 03, 2018 105.52 106.72 105.03 106.70 512,571 +1.18(+1.12%)
Aug 02, 2018 106.67 107.33 105.45 105.52 791,602 -1.78(-1.65%)
Aug 01, 2018 105.65 107.45 105.02 107.30 811,041 +0.61(+0.57%)
Jul 31, 2018 103.66 107.45 102.93 106.69 1,717,082 +3.87(+3.76%)
Jul 30, 2018 102.55 102.92 101.81 102.82 734,678 +0.23(+0.22%)
Jul 27, 2018 103.65 103.65 102.33 102.59 676,221 -0.63(-0.61%)
Jul 26, 2018 103.49 103.92 102.86 103.22 414,007 -0.03(-0.03%)
Jul 25, 2018 102.73 103.80 102.53 103.25 375,831 +0.39(+0.38%)
Jul 24, 2018 103.49 103.49 102.55 102.86 581,746 -0.57(-0.55%)
Jul 23, 2018 104.28 104.64 102.93 103.43 670,243 -0.95(-0.91%)
Jul 20, 2018 105.91 106.06 103.98 104.38 525,253 -1.87(-1.76%)
Jul 19, 2018 104.94 106.88 104.68 106.25 451,979 +1.07(+1.02%)
Jul 18, 2018 105.12 105.77 104.34 105.18 596,686 -0.11(-0.10%)
Jul 17, 2018 106.40 106.59 105.11 105.29 594,783 -1.00(-0.94%)
Jul 16, 2018 106.74 106.82 105.72 106.28 592,310 -0.80(-0.74%)
Jul 13, 2018 107.17 107.79 106.93 107.08 592,006 -0.02(-0.02%)
Jul 12, 2018 107.44 107.46 106.58 107.10 1,289,287 -0.08(-0.08%)
Jul 11, 2018 106.41 107.99 106.41 107.18 877,911 +0.55(+0.51%)
Jul 10, 2018 107.12 107.45 106.47 106.64 664,388 -0.69(-0.64%)
Jul 09, 2018 107.31 107.58 106.53 107.32 918,592 +0.44(+0.42%)
Jul 06, 2018 107.07 107.75 106.57 106.88 573,755 +0.02(+0.02%)
Jul 05, 2018 106.14 107.00 105.72 106.86 985,433 +0.84(+0.79%)
Jul 03, 2018 106.03 106.03 106.03 0 +0.81(+0.77%)
Jul 02, 2018 105.40 105.91 103.41 105.21 648,297 -0.41(-0.39%)
Jun 29, 2018 106.80 104.68 105.62 1,129,797 -0.14(-0.14%)
Jun 28, 2018 103.94 105.91 103.87 105.77 827,492 +2.05(+1.98%)
Jun 27, 2018 104.61 104.82 103.69 103.72 860,408 -0.65(-0.62%)
Jun 26, 2018 104.85 105.06 104.36 104.36 704,598 -0.28(-0.27%)
Jun 25, 2018 105.78 105.78 104.09 104.64 1,065,890 -0.95(-0.90%)
Jun 22, 2018 105.52 105.84 104.75 105.59 1,574,971 +0.56(+0.53%)
Jun 21, 2018 105.27 105.34 104.25 105.04 820,895 -0.16(-0.15%)
Jun 20, 2018 104.81 105.71 104.44 105.19 861,390 +0.20(+0.19%)
Jun 19, 2018 104.68 105.47 104.45 104.99 914,508 -0.03(-0.03%)
Jun 18, 2018 105.63 106.25 104.04 105.03 936,938 -1.20(-1.13%)
Jun 15, 2018 106.86 106.08 106.22 1,763,181 +0.15(+0.14%)
Jun 14, 2018 104.70 106.53 104.28 106.08 721,936 +1.63(+1.56%)
Jun 13, 2018 105.35 105.79 103.86 104.45 1,055,503 -0.93(-0.88%)
Jun 12, 2018 103.87 105.69 103.87 105.38 732,460 +1.29(+1.24%)
Jun 11, 2018 105.78 105.78 103.59 104.09 1,036,458 -1.59(-1.51%)
Jun 08, 2018 104.89 105.96 104.44 105.68 720,223 +0.71(+0.67%)
Jun 07, 2018 105.39 105.43 104.10 104.98 678,025 +0.02(+0.02%)
Jun 06, 2018 104.38 104.96 926,730 -0.24(-0.23%)
Jun 05, 2018 105.92 106.41 104.87 105.20 712,269 -0.50(-0.47%)
Jun 04, 2018 104.73 105.81 104.50 105.70 660,904 +1.35(+1.30%)
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.