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 (%)
May 30, 2008 66.99 67.07 65.88 66.34 333,697 -0.59(-0.88%)
May 29, 2008 65.57 67.01 65.18 66.93 294,104 +1.46(+2.23%)
May 28, 2008 65.97 65.99 65.05 65.46 253,018 -0.38(-0.57%)
May 27, 2008 64.49 65.85 64.49 65.84 436,526 +1.22(+1.89%)
May 26, 2008 64.71 65.32 64.21 64.62 0 +0.00(+0.00%)
May 23, 2008 64.71 65.32 64.21 64.62 314,989 -0.34(-0.52%)
May 22, 2008 64.54 65.24 64.17 64.96 474,201 +0.23(+0.35%)
May 21, 2008 66.30 66.78 64.66 64.73 597,563 -1.33(-2.01%)
May 20, 2008 66.53 66.91 65.74 66.06 794,904 -0.64(-0.95%)
May 19, 2008 66.87 66.87 66.19 66.69 524,228 +0.07(+0.11%)
May 16, 2008 67.98 67.98 65.95 66.62 634,237 -1.36(-2.00%)
May 15, 2008 67.31 67.99 66.29 67.98 487,526 +0.77(+1.15%)
May 14, 2008 66.84 67.42 66.51 67.21 405,646 +0.53(+0.80%)
May 13, 2008 66.46 67.09 65.83 66.68 397,223 +0.22(+0.33%)
May 12, 2008 65.57 66.46 64.94 66.46 322,606 +1.33(+2.04%)
May 09, 2008 63.76 65.91 63.60 65.13 265,534 -0.76(-1.16%)
May 08, 2008 65.90 66.53 65.46 65.89 416,374 -0.03(-0.05%)
May 07, 2008 67.58 67.58 65.80 65.92 446,222 -1.51(-2.24%)
May 06, 2008 66.54 67.82 66.31 67.43 356,246 +0.45(+0.66%)
May 05, 2008 66.55 67.54 66.48 66.98 622,159 +0.31(+0.47%)
May 02, 2008 67.85 68.37 66.46 66.67 818,402 -0.80(-1.18%)
May 01, 2008 66.67 67.54 66.55 67.47 801,165 +0.67(+1.00%)
Apr 30, 2008 66.98 68.17 66.75 66.80 627,561 -0.18(-0.28%)
Apr 29, 2008 67.39 67.48 66.46 66.98 651,891 -0.43(-0.64%)
Apr 28, 2008 67.97 68.31 66.99 67.42 758,218 -0.66(-0.97%)
Apr 25, 2008 68.21 68.24 66.60 68.08 707,931 +0.24(+0.35%)
Apr 24, 2008 66.22 67.84 65.31 67.84 666,715 +2.05(+3.11%)
Apr 23, 2008 65.13 66.04 64.52 65.80 393,115 +0.95(+1.47%)
Apr 22, 2008 64.35 65.04 64.11 64.84 555,214 +0.13(+0.20%)
Apr 21, 2008 64.17 65.04 63.98 64.71 359,228 -0.06(-0.10%)
Apr 18, 2008 64.63 65.88 64.39 64.78 459,447 +0.28(+0.43%)
Apr 17, 2008 64.30 64.53 63.78 64.50 499,851 -0.08(-0.13%)
Apr 16, 2008 62.72 64.58 61.79 64.58 888,937 +2.19(+3.51%)
Apr 15, 2008 62.12 62.39 61.31 62.39 438,463 +0.73(+1.18%)
Apr 14, 2008 61.98 62.78 61.35 61.67 428,891 -0.46(-0.75%)
Apr 11, 2008 62.05 62.95 61.46 62.13 502,191 -0.76(-1.21%)
Apr 10, 2008 62.35 63.32 61.48 62.90 764,765 +0.85(+1.37%)
Apr 09, 2008 63.28 63.34 61.69 62.04 999,351 -0.70(-1.12%)
Apr 08, 2008 62.97 63.38 62.37 62.74 602,975 -0.54(-0.85%)
Apr 07, 2008 63.18 63.50 62.34 63.28 816,691 +0.34(+0.55%)
Apr 04, 2008 63.41 63.74 62.19 62.94 611,062 -0.57(-0.89%)
Apr 03, 2008 61.41 63.60 60.94 63.51 585,523 +1.77(+2.86%)
Apr 02, 2008 62.15 62.60 61.14 61.74 644,327 -0.82(-1.31%)
Apr 01, 2008 59.73 62.56 58.98 62.56 869,794 +3.59(+6.08%)
Mar 31, 2008 58.61 60.00 58.29 58.97 1,019,791 +0.48(+0.83%)
Mar 28, 2008 58.60 59.21 58.26 58.49 489,558 -0.52(-0.88%)
Mar 27, 2008 59.56 60.47 58.92 59.01 695,112 -0.78(-1.30%)
Mar 26, 2008 60.20 60.90 59.46 59.79 926,975 -0.67(-1.11%)
Mar 25, 2008 59.85 60.57 58.79 60.46 922,466 +0.75(+1.26%)
Mar 24, 2008 57.62 60.39 57.62 59.71 1,729,969 +2.09(+3.63%)
Mar 21, 2008 55.27 57.70 55.09 57.62 3,543,829 +0.00(+0.00%)
Mar 20, 2008 55.27 57.70 55.09 57.62 3,543,829 +1.81(+3.24%)
Mar 19, 2008 59.05 59.09 55.33 55.81 4,042,351 -4.12(-6.87%)
Mar 18, 2008 57.90 59.93 57.90 59.93 830,172 +2.89(+5.07%)
Mar 17, 2008 56.19 57.67 55.94 57.03 521,106 +0.22(+0.39%)
Mar 14, 2008 57.76 58.00 55.42 56.81 763,035 -1.13(-1.95%)
Mar 13, 2008 56.08 58.23 54.68 57.94 881,732 +0.97(+1.71%)
Mar 12, 2008 57.97 58.51 56.88 56.97 804,225 -1.11(-1.92%)
Mar 11, 2008 56.69 58.08 55.54 58.08 1,054,992 +3.02(+5.49%)
Mar 10, 2008 56.60 56.73 54.96 55.06 613,510 -1.31(-2.32%)
Mar 07, 2008 55.33 57.12 54.97 56.37 750,152 +0.81(+1.45%)
Mar 06, 2008 57.56 57.82 55.43 55.56 625,931 -2.49(-4.29%)
Mar 05, 2008 58.22 58.51 57.09 58.06 670,270 -0.16(-0.27%)
Mar 04, 2008 58.07 58.89 57.24 58.21 598,258 -0.12(-0.21%)
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.