Skip to main content

Alexandria Real Estate Equities (NY: ARE )

117.42 -1.50 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 62.80 62.87 61.76 62.18 355,992 -0.55(-0.88%)
May 29, 2008 61.46 62.81 61.10 62.74 313,753 +1.37(+2.23%)
May 28, 2008 61.84 61.85 60.97 61.36 269,923 -0.35(-0.57%)
May 27, 2008 60.45 61.73 60.45 61.72 465,691 +1.14(+1.89%)
May 26, 2008 60.66 61.23 60.18 60.57 0 +0.00(+0.00%)
May 23, 2008 60.66 61.23 60.18 60.57 336,034 -0.32(-0.52%)
May 22, 2008 60.49 61.16 60.15 60.89 505,883 +0.21(+0.35%)
May 21, 2008 62.15 62.60 60.61 60.67 637,488 -1.25(-2.01%)
May 20, 2008 62.36 62.72 61.62 61.92 848,013 -0.60(-0.95%)
May 19, 2008 62.68 62.68 62.04 62.52 559,253 +0.07(+0.11%)
May 16, 2008 63.73 63.73 61.82 62.45 676,612 -1.28(-2.00%)
May 15, 2008 63.09 63.73 62.14 63.73 520,099 +0.72(+1.14%)
May 14, 2008 62.66 63.20 62.34 63.00 432,748 +0.50(+0.80%)
May 13, 2008 62.30 62.89 61.71 62.50 423,762 +0.21(+0.34%)
May 12, 2008 61.47 62.29 60.87 62.29 344,160 +1.25(+2.04%)
May 09, 2008 59.77 61.78 59.62 61.05 283,274 -0.72(-1.16%)
May 08, 2008 61.77 62.36 61.36 61.76 444,192 -0.03(-0.05%)
May 07, 2008 63.34 63.34 61.67 61.79 476,035 -1.41(-2.24%)
May 06, 2008 62.37 63.58 62.16 63.21 380,047 +0.42(+0.66%)
May 05, 2008 62.38 63.31 62.32 62.79 663,726 +0.29(+0.47%)
May 02, 2008 63.60 64.09 62.30 62.50 873,081 -0.75(-1.18%)
May 01, 2008 62.50 63.31 62.38 63.24 854,692 +0.63(+1.00%)
Apr 30, 2008 62.79 63.90 62.57 62.62 669,490 -0.17(-0.28%)
Apr 29, 2008 63.17 63.25 62.30 62.79 695,445 -0.41(-0.64%)
Apr 28, 2008 63.71 64.03 62.80 63.20 808,875 -0.62(-0.97%)
Apr 25, 2008 63.94 63.96 62.43 63.82 755,229 +0.22(+0.35%)
Apr 24, 2008 62.07 63.59 61.22 63.59 711,259 +1.92(+3.11%)
Apr 23, 2008 61.05 61.91 60.48 61.67 419,379 +0.89(+1.47%)
Apr 22, 2008 60.32 60.97 60.09 60.78 592,308 +0.12(+0.20%)
Apr 21, 2008 60.15 60.97 59.98 60.66 383,229 -0.06(-0.10%)
Apr 18, 2008 60.58 61.75 60.36 60.72 490,143 +0.26(+0.43%)
Apr 17, 2008 60.27 60.49 59.78 60.46 533,247 -0.08(-0.13%)
Apr 16, 2008 58.80 60.54 57.92 60.54 948,328 +2.05(+3.51%)
Apr 15, 2008 58.23 58.49 57.47 58.49 467,757 +0.68(+1.18%)
Apr 14, 2008 58.10 58.85 57.51 57.81 457,546 -0.44(-0.75%)
Apr 11, 2008 58.16 59.00 57.61 58.24 535,743 -0.72(-1.21%)
Apr 10, 2008 58.45 59.36 57.63 58.96 815,860 +0.80(+1.37%)
Apr 09, 2008 59.32 59.37 57.83 58.16 1,066,120 -0.66(-1.12%)
Apr 08, 2008 59.02 59.41 58.47 58.81 643,261 -0.51(-0.85%)
Apr 07, 2008 59.22 59.52 58.44 59.32 871,256 +0.32(+0.55%)
Apr 04, 2008 59.44 59.75 58.29 59.00 651,888 -0.53(-0.89%)
Apr 03, 2008 57.56 59.62 57.12 59.53 624,643 +1.66(+2.86%)
Apr 02, 2008 58.26 58.68 57.31 57.87 687,375 -0.77(-1.31%)
Apr 01, 2008 55.99 58.64 55.28 58.64 927,906 +3.36(+6.08%)
Mar 31, 2008 54.94 56.24 54.64 55.28 1,087,925 +0.45(+0.83%)
Mar 28, 2008 54.93 55.50 54.61 54.82 522,266 -0.49(-0.88%)
Mar 27, 2008 55.83 56.68 55.23 55.31 741,553 -0.73(-1.30%)
Mar 26, 2008 56.43 57.08 55.74 56.04 988,908 -0.63(-1.11%)
Mar 25, 2008 56.10 56.77 55.11 56.67 984,097 +0.70(+1.26%)
Mar 24, 2008 54.01 56.61 54.01 55.97 1,845,551 +1.96(+3.63%)
Mar 21, 2008 51.81 54.09 51.64 54.01 3,780,598 +0.00(+0.00%)
Mar 20, 2008 51.81 54.09 51.64 54.01 3,780,598 +1.69(+3.24%)
Mar 19, 2008 55.35 55.39 51.87 52.31 4,312,427 -3.86(-6.87%)
Mar 18, 2008 54.28 56.17 54.27 56.17 885,637 +2.71(+5.07%)
Mar 17, 2008 52.67 54.06 52.43 53.46 555,922 +0.21(+0.39%)
Mar 14, 2008 54.14 54.37 51.95 53.25 814,015 -1.06(-1.95%)
Mar 13, 2008 52.57 54.58 51.25 54.31 940,643 +0.91(+1.71%)
Mar 12, 2008 54.34 54.84 53.32 53.40 857,956 -1.04(-1.92%)
Mar 11, 2008 53.14 54.44 52.06 54.44 1,125,478 +2.83(+5.49%)
Mar 10, 2008 53.05 53.18 51.52 51.61 654,499 -1.23(-2.32%)
Mar 07, 2008 51.87 53.54 51.53 52.84 800,271 +0.76(+1.45%)
Mar 06, 2008 53.95 54.20 51.96 52.08 667,750 -2.34(-4.29%)
Mar 05, 2008 54.57 54.85 53.51 54.42 715,051 -0.15(-0.27%)
Mar 04, 2008 54.44 55.21 53.66 54.57 638,229 -0.11(-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.