Skip to main content

Alexandria Real Estate Equities (NY: ARE )

111.55 -1.86 (-1.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 53.02 54.35 52.96 53.43 304,183 +0.36(+0.68%)
Apr 27, 2006 52.37 53.79 52.19 53.07 304,861 +0.47(+0.89%)
Apr 26, 2006 53.26 53.37 52.47 52.61 205,671 -0.50(-0.94%)
Apr 25, 2006 53.26 53.34 52.80 53.11 202,110 -0.27(-0.50%)
Apr 24, 2006 53.73 53.82 52.90 53.37 143,274 -0.44(-0.82%)
Apr 21, 2006 54.47 54.47 53.60 53.82 177,185 -0.19(-0.35%)
Apr 20, 2006 54.14 54.19 53.37 54.01 130,388 -0.08(-0.14%)
Apr 19, 2006 53.55 54.38 53.49 54.08 353,862 +0.40(+0.74%)
Apr 18, 2006 52.55 53.85 52.58 53.69 308,930 +1.14(+2.17%)
Apr 17, 2006 52.31 52.96 52.31 52.55 233,478 -0.13(-0.25%)
Apr 13, 2006 53.26 53.42 52.46 52.68 160,230 -0.58(-1.09%)
Apr 12, 2006 53.78 54.00 53.20 53.26 341,146 -0.52(-0.97%)
Apr 11, 2006 54.26 54.61 53.68 53.78 189,563 -0.40(-0.73%)
Apr 10, 2006 54.26 54.79 53.85 54.17 162,434 -0.35(-0.65%)
Apr 07, 2006 55.47 55.59 54.50 54.52 241,447 -0.91(-1.65%)
Apr 06, 2006 55.41 55.76 55.32 55.44 183,289 -0.12(-0.21%)
Apr 05, 2006 55.26 55.79 55.14 55.56 261,455 +0.43(+0.78%)
Apr 04, 2006 54.86 55.46 54.70 55.13 269,593 +0.11(+0.20%)
Apr 03, 2006 56.12 56.44 55.00 55.01 217,200 -1.21(-2.15%)
Mar 31, 2006 56.09 56.32 55.54 56.22 247,890 +0.05(+0.08%)
Mar 30, 2006 56.80 56.80 55.91 56.18 364,884 -1.03(-1.80%)
Mar 29, 2006 56.26 57.44 56.26 57.21 341,824 +1.09(+1.93%)
Mar 28, 2006 55.65 56.88 55.56 56.12 353,862 +0.32(+0.58%)
Mar 27, 2006 56.33 56.36 55.60 55.80 193,802 -0.57(-1.00%)
Mar 24, 2006 56.38 56.53 56.00 56.36 176,507 +0.10(+0.18%)
Mar 23, 2006 56.12 56.47 55.79 56.26 157,517 +0.12(+0.21%)
Mar 22, 2006 55.44 56.29 55.38 56.15 169,386 +0.57(+1.03%)
Mar 21, 2006 55.87 56.74 55.32 55.57 258,572 -0.41(-0.74%)
Mar 20, 2006 57.24 57.24 55.99 55.99 400,829 -1.27(-2.21%)
Mar 17, 2006 57.06 57.80 56.62 57.26 515,449 +0.40(+0.71%)
Mar 16, 2006 56.50 57.41 56.35 56.85 134,118 +0.47(+0.84%)
Mar 15, 2006 55.38 56.88 55.26 56.38 189,732 +1.10(+2.00%)
Mar 14, 2006 54.59 55.56 54.26 55.28 171,420 +0.68(+1.25%)
Mar 13, 2006 54.44 55.14 54.24 54.60 285,192 +0.27(+0.49%)
Mar 10, 2006 53.60 54.33 53.60 54.33 228,391 +0.69(+1.29%)
Mar 09, 2006 53.08 53.88 53.02 53.64 152,769 +0.65(+1.22%)
Mar 08, 2006 52.70 53.02 52.33 52.99 237,039 +0.29(+0.56%)
Mar 07, 2006 52.67 53.03 52.34 52.70 187,528 -0.09(-0.17%)
Mar 06, 2006 51.40 53.37 51.40 52.78 178,542 +0.23(+0.44%)
Mar 03, 2006 52.49 52.93 52.13 52.55 167,860 -0.06(-0.12%)
Mar 02, 2006 52.40 52.64 52.13 52.62 216,861 +0.14(+0.27%)
Mar 01, 2006 51.96 52.48 51.96 52.48 135,983 +0.57(+1.09%)
Feb 28, 2006 52.25 52.31 51.72 51.91 364,036 -0.34(-0.64%)
Feb 27, 2006 52.37 52.50 52.08 52.25 155,482 -0.12(-0.24%)
Feb 24, 2006 52.55 52.60 52.11 52.37 172,099 -0.32(-0.62%)
Feb 23, 2006 52.67 53.06 52.19 52.70 116,484 -0.06(-0.12%)
Feb 22, 2006 52.31 53.20 52.23 52.76 246,873 +0.41(+0.78%)
Feb 21, 2006 52.05 52.35 51.87 52.35 207,027 +0.28(+0.53%)
Feb 17, 2006 51.49 52.14 51.31 52.08 442,879 +0.70(+1.37%)
Feb 16, 2006 50.72 51.40 50.69 51.38 218,726 +0.75(+1.49%)
Feb 15, 2006 50.46 50.63 50.22 50.62 185,324 +0.09(+0.19%)
Feb 14, 2006 50.31 50.59 49.94 50.53 191,428 +0.28(+0.55%)
Feb 13, 2006 50.60 50.62 50.09 50.25 157,347 -0.32(-0.64%)
Feb 10, 2006 49.95 50.90 49.78 50.57 180,237 +0.58(+1.17%)
Feb 09, 2006 50.10 50.28 49.72 49.99 204,145 -0.08(-0.16%)
Feb 08, 2006 50.57 50.57 49.84 50.07 114,111 -0.42(-0.84%)
Feb 07, 2006 51.05 51.19 50.43 50.50 154,974 -0.59(-1.15%)
Feb 06, 2006 50.89 51.09 50.78 51.09 108,176 +0.21(+0.41%)
Feb 03, 2006 51.19 51.36 50.51 50.88 246,873 -0.67(-1.29%)
Feb 02, 2006 51.98 52.08 51.33 51.55 204,314 -0.58(-1.11%)
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.