Indicators

Alexandria Real Estate Equities (NY: ARE )

121.02 -0.57 (-0.47%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	46.74	47.50	46.55	47.50	490,586	+0.66(+1.41%)
Dec 28, 2012	46.75	47.03	46.64	46.84	702,691	-0.16(-0.35%)
Dec 27, 2012	47.37	47.59	46.60	47.00	1,009,270	-0.12(-0.26%)
Dec 26, 2012	47.49	47.62	47.09	47.12	727,573	-0.28(-0.59%)
Dec 24, 2012	47.56	47.74	47.12	47.40	354,801	+0.01(+0.01%)
Dec 21, 2012	47.71	48.13	47.34	47.40	1,424,663	-0.62(-1.29%)
Dec 20, 2012	47.49	48.13	47.49	48.02	669,332	+0.60(+1.26%)
Dec 19, 2012	47.71	47.71	46.90	47.42	634,614	-0.22(-0.46%)
Dec 18, 2012	47.49	47.99	47.40	47.64	1,155,667	+0.09(+0.19%)
Dec 17, 2012	47.40	47.59	47.27	47.55	653,300	+0.35(+0.74%)
Dec 14, 2012	47.39	47.66	47.14	47.20	1,022,170	-0.33(-0.69%)
Dec 13, 2012	47.80	47.83	47.21	47.53	304,632	-0.27(-0.57%)
Dec 12, 2012	47.90	48.10	47.51	47.80	342,129	-0.06(-0.13%)
Dec 11, 2012	48.09	48.13	47.76	47.86	391,594	-0.08(-0.17%)
Dec 10, 2012	47.89	48.45	47.76	47.94	439,363	+0.14(+0.30%)
Dec 07, 2012	47.62	47.81	47.42	47.80	592,236	+0.26(+0.54%)
Dec 06, 2012	47.02	47.63	47.02	47.54	647,768	+0.70(+1.48%)
Dec 05, 2012	46.71	47.03	46.37	46.85	1,113,732	+0.18(+0.39%)

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.