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 (%)
Aug 31, 2006 58.24 58.48 57.81 57.81 671,780 -0.28(-0.49%)
Aug 30, 2006 57.21 58.14 57.06 58.09 134,966 +1.00(+1.76%)
Aug 29, 2006 57.21 57.21 56.62 57.09 198,380 -0.05(-0.09%)
Aug 28, 2006 56.85 57.21 56.71 57.14 226,017 +0.37(+0.64%)
Aug 25, 2006 56.80 56.85 56.53 56.78 126,149 -0.02(-0.03%)
Aug 24, 2006 56.68 56.80 56.57 56.80 178,542 +0.21(+0.36%)
Aug 23, 2006 56.91 57.27 56.31 56.59 222,965 -0.68(-1.18%)
Aug 22, 2006 56.32 57.33 56.32 57.27 174,981 +0.71(+1.25%)
Aug 21, 2006 56.06 56.68 55.87 56.56 124,453 +0.35(+0.63%)
Aug 18, 2006 55.74 56.21 55.57 56.21 190,411 +0.71(+1.28%)
Aug 17, 2006 55.26 55.82 54.98 55.50 196,006 -0.08(-0.15%)
Aug 16, 2006 56.58 56.62 55.42 55.58 334,703 -0.85(-1.51%)
Aug 15, 2006 55.79 56.52 55.73 56.43 339,281 +1.02(+1.84%)
Aug 14, 2006 55.17 56.02 55.17 55.41 230,765 +0.19(+0.35%)
Aug 11, 2006 55.44 55.44 54.94 55.21 246,534 -0.31(-0.55%)
Aug 10, 2006 54.85 55.79 54.28 55.52 138,866 +0.52(+0.95%)
Aug 09, 2006 55.59 55.59 54.78 55.00 321,647 -0.42(-0.76%)
Aug 08, 2006 56.03 56.03 55.25 55.42 320,290 -0.72(-1.28%)
Aug 07, 2006 56.47 56.48 55.81 56.13 176,168 -0.48(-0.85%)
Aug 04, 2006 56.26 57.00 56.26 56.62 269,424 +0.72(+1.29%)
Aug 03, 2006 55.03 56.16 55.03 55.90 161,586 +0.48(+0.87%)
Aug 02, 2006 55.47 55.66 55.20 55.42 196,345 -0.11(-0.20%)
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.