Skip to main content

Alexandria Real Estate Equities (NY: ARE )

116.97 +1.88 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 35.06 35.22 34.82 34.95 156,600 -0.03(-0.09%)
May 27, 2004 35.36 35.55 34.85 34.98 146,538 +0.03(+0.07%)
May 26, 2004 34.73 35.00 34.34 34.96 230,184 +0.11(+0.31%)
May 25, 2004 33.89 34.89 33.68 34.85 179,713 +1.02(+3.03%)
May 24, 2004 33.71 34.34 33.44 33.82 156,443 +0.24(+0.72%)
May 21, 2004 33.96 34.40 33.42 33.58 176,726 -0.31(-0.92%)
May 20, 2004 33.14 33.91 33.14 33.89 156,129 +1.04(+3.18%)
May 19, 2004 34.22 34.61 32.79 32.85 328,452 -1.23(-3.60%)
May 18, 2004 33.72 34.09 33.38 34.08 399,206 +0.36(+1.06%)
May 17, 2004 33.39 34.19 32.62 33.72 421,847 +0.20(+0.61%)
May 14, 2004 33.20 33.87 32.84 33.52 297,950 +0.42(+1.27%)
May 13, 2004 33.55 33.99 33.09 33.10 178,141 -0.58(-1.72%)
May 12, 2004 33.51 33.70 32.71 33.68 210,530 +0.17(+0.51%)
May 11, 2004 33.22 33.94 33.22 33.51 215,247 +0.29(+0.88%)
May 10, 2004 33.68 33.92 32.36 33.21 299,208 -0.55(-1.62%)
May 07, 2004 35.08 35.08 33.76 33.76 245,592 -1.31(-3.74%)
May 06, 2004 35.62 35.62 34.66 35.07 394,489 -0.47(-1.32%)
May 05, 2004 36.11 36.42 35.54 35.54 192,763 -0.57(-1.59%)
May 04, 2004 36.38 36.84 35.95 36.11 244,334 -0.11(-0.30%)
May 03, 2004 36.14 36.54 35.83 36.22 394,174 +0.08(+0.23%)
Apr 30, 2004 35.78 36.22 35.40 36.14 227,511 +0.46(+1.28%)
Apr 29, 2004 36.19 36.69 35.55 35.68 243,391 -0.39(-1.09%)
Apr 28, 2004 37.05 37.05 35.99 36.07 278,925 -0.91(-2.46%)
Apr 27, 2004 36.57 37.00 36.33 36.98 168,550 +0.49(+1.34%)
Apr 26, 2004 36.28 37.12 36.28 36.49 130,186 +0.21(+0.58%)
Apr 23, 2004 36.79 36.79 36.00 36.28 133,330 -0.45(-1.21%)
Apr 22, 2004 36.06 37.21 36.00 36.73 119,180 +0.52(+1.44%)
Apr 21, 2004 35.90 36.34 35.64 36.21 184,115 +0.21(+0.58%)
Apr 20, 2004 37.45 37.45 35.90 36.00 233,800 -1.39(-3.73%)
Apr 19, 2004 36.92 37.61 36.35 37.39 252,510 +0.60(+1.63%)
Apr 16, 2004 36.96 37.26 36.53 36.79 317,761 -0.15(-0.41%)
Apr 15, 2004 36.48 37.11 36.27 36.95 313,673 +0.47(+1.29%)
Apr 14, 2004 36.51 36.92 36.22 36.48 402,507 -0.11(-0.30%)
Apr 13, 2004 36.73 37.52 35.78 36.58 445,588 -0.15(-0.40%)
Apr 12, 2004 37.70 37.70 35.97 36.73 505,650 -1.05(-2.78%)
Apr 08, 2004 38.10 38.22 37.75 37.78 212,731 -0.41(-1.07%)
Apr 07, 2004 37.72 38.99 37.33 38.19 360,842 +0.38(+0.99%)
Apr 06, 2004 38.45 38.45 37.56 37.81 453,764 -0.80(-2.06%)
Apr 05, 2004 40.64 40.64 38.43 38.61 297,006 -1.91(-4.71%)
Apr 02, 2004 40.74 41.19 40.51 40.51 182,229 -0.16(-0.39%)
Apr 01, 2004 40.07 40.67 40.01 40.67 175,311 +0.60(+1.51%)
Mar 31, 2004 39.95 40.13 39.66 40.07 331,911 -0.19(-0.47%)
Mar 30, 2004 39.60 40.26 39.57 40.26 242,290 +0.66(+1.67%)
Mar 29, 2004 39.62 40.16 39.18 39.60 171,852 +0.04(+0.10%)
Mar 26, 2004 40.16 40.18 39.46 39.56 163,047 -0.60(-1.50%)
Mar 25, 2004 38.80 40.16 38.80 40.16 243,705 +1.42(+3.66%)
Mar 24, 2004 39.05 39.17 38.75 38.75 222,008 -0.37(-0.94%)
Mar 23, 2004 38.99 39.18 38.99 39.11 106,601 +0.23(+0.59%)
Mar 22, 2004 39.11 39.11 38.67 38.89 78,457 -0.23(-0.59%)
Mar 19, 2004 39.24 39.24 38.81 39.11 115,249 -0.06(-0.16%)
Mar 18, 2004 39.11 39.24 39.06 39.18 181,285 +0.06(+0.16%)
Mar 17, 2004 38.55 39.11 38.55 39.11 174,996 +0.57(+1.47%)
Mar 16, 2004 38.36 38.57 38.20 38.55 186,159 +0.19(+0.50%)
Mar 15, 2004 38.96 38.96 38.30 38.36 190,090 -0.49(-1.26%)
Mar 12, 2004 38.10 38.85 37.84 38.85 102,356 +0.82(+2.16%)
Mar 11, 2004 38.54 38.61 38.03 38.03 84,432 -0.61(-1.58%)
Mar 10, 2004 39.11 39.14 38.50 38.64 110,375 -0.48(-1.22%)
Mar 09, 2004 39.11 39.15 39.07 39.11 120,752 +0.00(+0.00%)
Mar 08, 2004 39.24 39.24 38.89 39.11 114,305 -0.03(-0.06%)
Mar 05, 2004 39.11 39.34 39.01 39.14 185,688 -0.10(-0.26%)
Mar 04, 2004 39.11 39.24 38.87 39.24 88,363 +0.14(+0.36%)
Mar 03, 2004 39.24 39.24 38.85 39.10 167,292 -0.20(-0.52%)
Mar 02, 2004 39.37 39.52 39.27 39.31 144,336 +0.00(+0.00%)
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.