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 (%)
Apr 28, 2017	90.97	90.97	90.10	90.84	575,162	-0.36(-0.40%)
Apr 27, 2017		92.29	90.87	91.20	398,837	-0.51(-0.55%)
Apr 26, 2017	92.05	92.46	91.40	91.71	860,142	-0.60(-0.65%)
Apr 25, 2017	91.52	92.45	91.43	92.31	672,339	+0.91(+1.00%)
Apr 24, 2017	94.01	94.17	90.83	91.40	888,588	-1.80(-1.93%)
Apr 21, 2017	93.60	93.77	92.85	93.20	976,584	-0.41(-0.44%)
Apr 20, 2017	93.38	93.67	92.66	93.61	989,449	+0.23(+0.24%)
Apr 19, 2017	93.07	93.67	92.92	93.38	718,118	+0.26(+0.28%)
Apr 18, 2017	92.82	93.23	92.57	93.12	626,057	+0.22(+0.23%)
Apr 17, 2017	91.73	92.91	91.73	92.91	861,390	+1.24(+1.35%)
Apr 13, 2017	91.73	92.35	91.27	91.67	953,044	-0.07(-0.08%)
Apr 12, 2017	91.67	92.15	91.47	91.74	574,969	+0.00(+0.00%)
Apr 11, 2017	91.10	91.94	90.61	91.74	761,721	+0.69(+0.76%)
Apr 10, 2017	90.23	91.27	90.14	91.05	968,972	+0.89(+0.99%)
Apr 07, 2017	90.69	90.99	90.13	90.16	1,175,839	-0.41(-0.45%)
Apr 06, 2017	89.76	90.86	89.31	90.57	1,051,045	+0.98(+1.10%)
Apr 05, 2017	89.84	90.38	89.29	89.59	951,531	-0.23(-0.25%)
Apr 04, 2017	89.38	90.22	89.38	89.81	918,405	+0.40(+0.44%)

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.