Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexandria Real Estate Equities (NY: ARE )

121.02 -0.57 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 26.56 26.89 25.79 26.59 699,785 -0.77(-2.81%)
Nov 26, 2008 25.68 27.50 25.37 27.36 1,788,134 +1.38(+5.29%)
Nov 25, 2008 25.36 26.33 23.98 25.98 2,317,343 +1.09(+4.39%)
Nov 24, 2008 22.70 25.42 22.60 24.89 3,925,771 +2.23(+9.83%)
Nov 21, 2008 24.44 24.97 20.08 22.66 3,390,971 -1.83(-7.45%)
Nov 20, 2008 25.99 28.71 24.32 24.49 2,299,513 -2.15(-8.07%)
Nov 19, 2008 29.86 29.96 26.01 26.64 1,619,224 -3.32(-11.08%)
Nov 18, 2008 30.37 31.72 29.05 29.96 1,925,018 -0.77(-2.52%)
Nov 17, 2008 33.90 34.94 30.50 30.73 1,699,443 -3.37(-9.89%)
Nov 14, 2008 37.75 37.81 33.79 34.11 0 -4.02(-10.55%)
Nov 13, 2008 37.12 38.23 33.01 38.13 2,162,374 +2.17(+6.05%)
Nov 12, 2008 36.29 37.60 34.67 35.96 1,630,687 -0.93(-2.52%)
Nov 11, 2008 38.69 38.68 34.67 36.89 1,068,570 +0.53(+1.45%)
Nov 10, 2008 40.53 40.53 36.03 36.36 905,095 -3.71(-9.26%)
Nov 07, 2008 38.34 40.20 37.79 40.07 0 +1.75(+4.56%)
Nov 06, 2008 39.56 40.55 38.20 38.32 924,005 -1.37(-3.45%)
Nov 05, 2008 42.51 42.61 39.08 39.69 1,244,382 -3.64(-8.41%)
Nov 04, 2008 42.03 43.49 41.16 43.34 1,004,320 +2.23(+5.42%)
Nov 03, 2008 42.78 43.62 40.77 41.11 1,260,133 -0.64(-1.52%)
Oct 31, 2008 40.26 41.92 38.98 41.74 981,267 +1.60(+3.99%)
Oct 30, 2008 40.83 41.05 39.54 40.14 1,431,809 -0.18(-0.45%)
Oct 29, 2008 40.26 43.14 39.05 40.32 1,284,916 -1.15(-2.78%)
Oct 28, 2008 37.73 41.48 35.94 41.47 1,772,163 +4.98(+13.66%)
Oct 27, 2008 38.67 40.64 36.46 36.49 1,397,060 -2.53(-6.49%)
Oct 24, 2008 37.99 42.43 37.64 39.02 965,347 -1.77(-4.33%)
Oct 23, 2008 41.86 42.81 37.64 40.79 1,724,650 -0.89(-2.15%)
Oct 22, 2008 44.49 44.81 40.53 41.68 1,425,196 -3.36(-7.45%)
Oct 21, 2008 44.96 46.91 44.61 45.04 927,134 -0.29(-0.64%)
Oct 20, 2008 46.01 46.13 44.03 45.33 993,042 -0.42(-0.92%)
Oct 17, 2008 46.79 47.67 45.07 45.75 0 -1.52(-3.21%)
Oct 16, 2008 45.32 47.68 42.93 47.27 1,446,826 +2.22(+4.92%)
Oct 15, 2008 52.78 52.97 44.15 45.05 1,044,117 -8.21(-15.42%)
Oct 14, 2008 57.89 59.12 51.09 53.27 1,251,039 -4.28(-7.43%)
Oct 13, 2008 54.53 57.54 52.68 57.54 1,033,822 +3.80(+7.07%)
Oct 10, 2008 47.49 53.74 46.62 53.74 0 +5.42(+11.21%)
Oct 09, 2008 53.44 54.63 48.33 48.33 1,047,430 -4.64(-8.75%)
Oct 08, 2008 52.80 55.08 51.44 52.96 1,336,617 -0.27(-0.51%)
Oct 07, 2008 56.05 60.05 53.23 53.23 1,509,776 -2.67(-4.78%)
Oct 06, 2008 59.32 59.87 53.60 55.90 1,707,617 -4.46(-7.38%)
Oct 03, 2008 66.11 66.45 60.36 60.36 0 -4.02(-6.25%)
Oct 02, 2008 67.28 67.28 63.77 64.38 791,142 -3.11(-4.61%)
Oct 01, 2008 66.50 67.68 66.01 67.49 801,079 -0.06(-0.09%)
Sep 30, 2008 65.70 68.45 64.92 67.55 1,191,700 +3.27(+5.09%)
Sep 29, 2008 66.67 68.75 59.52 64.28 1,125,454 -3.57(-5.27%)
Sep 26, 2008 65.90 68.24 65.85 67.85 0 +1.08(+1.62%)
Sep 25, 2008 65.52 68.05 65.25 66.77 715,919 +1.47(+2.25%)
Sep 24, 2008 64.80 65.60 64.02 65.31 338,692 -0.01(-0.01%)
Sep 23, 2008 65.64 67.05 65.10 65.31 1,034,569 +0.18(+0.27%)
Sep 22, 2008 67.90 67.99 63.74 65.13 1,066,405 -2.86(-4.21%)
Sep 19, 2008 68.26 69.45 64.80 67.99 0 +0.06(+0.09%)
Sep 18, 2008 61.70 68.25 61.57 67.93 1,921,183 +6.02(+9.73%)
Sep 17, 2008 64.07 65.04 61.91 61.91 792,204 -2.83(-4.37%)
Sep 16, 2008 61.23 64.94 60.76 64.74 960,693 +3.44(+5.61%)
Sep 15, 2008 62.48 65.36 61.16 61.30 1,037,454 -5.37(-8.05%)
Sep 12, 2008 64.69 66.66 64.19 66.66 0 +1.25(+1.90%)
Sep 11, 2008 64.36 65.68 63.65 65.42 526,154 +0.44(+0.67%)
Sep 10, 2008 64.48 65.34 63.54 64.98 746,944 +1.16(+1.82%)
Sep 09, 2008 64.98 65.56 63.17 63.82 987,672 -1.37(-2.10%)
Sep 08, 2008 65.58 66.18 63.20 65.19 1,002,698 +1.86(+2.94%)
Sep 05, 2008 64.27 64.44 62.71 63.33 0 -0.94(-1.46%)
Sep 04, 2008 65.58 65.86 64.06 64.27 921,642 -1.49(-2.27%)
Sep 03, 2008 64.88 65.88 64.30 65.76 641,785 +0.83(+1.29%)
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.