Skip to main content

Alexandria Real Estate Equities (NY: ARE )

116.80 -0.29 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 57.47 57.64 57.64 57.64 545,531 +0.18(+0.30%)
Aug 28, 2014 57.53 57.72 57.25 57.46 303,209 -0.08(-0.14%)
Aug 27, 2014 57.72 57.77 57.42 57.54 277,987 -0.01(-0.03%)
Aug 26, 2014 57.54 57.80 57.50 57.56 343,691 +0.00(+0.00%)
Aug 25, 2014 58.11 58.32 57.34 57.56 265,226 -0.26(-0.45%)
Aug 22, 2014 58.33 58.33 57.64 57.82 306,785 -0.65(-1.11%)
Aug 21, 2014 58.67 58.80 58.14 58.47 432,588 -0.07(-0.12%)
Aug 20, 2014 58.23 58.68 57.79 58.54 507,616 +0.40(+0.69%)
Aug 19, 2014 58.17 58.23 57.73 58.14 399,612 +0.15(+0.25%)
Aug 18, 2014 57.25 57.95 57.18 57.99 712,466 +1.07(+1.88%)
Aug 15, 2014 57.44 57.44 56.77 56.92 547,128 -0.23(-0.40%)
Aug 14, 2014 57.09 57.51 57.02 57.15 477,849 -0.15(-0.25%)
Aug 13, 2014 56.85 57.43 56.85 57.29 519,012 +0.52(+0.91%)
Aug 12, 2014 56.77 56.83 56.48 56.78 517,251 +0.17(+0.30%)
Aug 11, 2014 56.78 56.94 56.48 56.61 353,812 +0.01(+0.03%)
Aug 08, 2014 56.35 56.62 56.00 56.59 370,224 +0.26(+0.45%)
Aug 07, 2014 56.56 56.78 56.12 56.34 431,222 -0.21(-0.37%)
Aug 06, 2014 56.12 56.70 56.10 56.55 596,891 +0.33(+0.58%)
Aug 05, 2014 56.65 56.75 56.03 56.22 496,337 -0.50(-0.89%)
Aug 04, 2014 56.97 56.97 56.24 56.72 636,255 -0.19(-0.33%)
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.