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 (%)
Jul 31, 2006 60.10 60.44 59.58 60.05 187,103 -0.43(-0.72%)
Jul 28, 2006 59.79 60.50 59.71 60.48 206,757 +0.93(+1.56%)
Jul 27, 2006 60.04 60.20 59.49 59.56 202,354 +0.09(+0.15%)
Jul 26, 2006 59.21 59.93 58.44 59.47 395,589 +0.25(+0.43%)
Jul 25, 2006 58.42 59.42 58.28 59.21 226,410 +0.70(+1.20%)
Jul 24, 2006 57.95 58.79 58.14 58.51 454,550 +0.56(+0.97%)
Jul 21, 2006 59.34 59.40 57.95 57.95 277,982 -1.58(-2.65%)
Jul 20, 2006 59.91 60.04 59.50 59.53 352,823 -0.25(-0.41%)
Jul 19, 2006 58.32 59.88 58.29 59.78 290,874 +1.59(+2.73%)
Jul 18, 2006 57.11 58.20 57.06 58.19 247,479 +1.17(+2.05%)
Jul 17, 2006 57.41 57.78 56.81 57.02 190,719 -0.55(-0.95%)
Jul 14, 2006 57.88 57.97 56.92 57.57 408,168 -0.31(-0.54%)
Jul 13, 2006 58.20 58.54 57.40 57.88 349,678 -0.64(-1.09%)
Jul 12, 2006 58.75 58.81 58.29 58.51 236,787 -0.24(-0.41%)
Jul 11, 2006 58.00 58.77 57.43 58.75 222,951 +0.59(+1.02%)
Jul 10, 2006 57.59 58.21 57.57 58.16 163,518 +0.73(+1.26%)
Jul 07, 2006 57.53 58.35 57.25 57.44 142,607 -0.22(-0.37%)
Jul 06, 2006 57.30 57.94 57.08 57.65 178,770 +0.26(+0.45%)
Jul 05, 2006 56.35 57.57 56.10 57.39 252,982 +0.78(+1.37%)
Jul 03, 2006 56.42 56.92 56.03 56.62 128,928 +0.22(+0.38%)
Jun 30, 2006 56.35 57.22 55.97 56.40 372,948 +0.12(+0.21%)
Jun 29, 2006 55.24 56.28 54.96 56.28 382,068 +1.05(+1.90%)
Jun 28, 2006 55.30 55.30 54.82 55.23 310,371 +0.26(+0.47%)
Jun 27, 2006 55.24 55.62 54.82 54.97 300,623 -0.35(-0.63%)
Jun 26, 2006 54.76 55.32 54.33 55.32 350,622 +0.83(+1.52%)
Jun 23, 2006 54.51 54.75 54.07 54.49 337,257 -0.13(-0.24%)
Jun 22, 2006 53.87 54.81 53.78 54.63 575,460 +0.64(+1.19%)
Jun 21, 2006 53.49 54.02 53.49 53.98 259,586 +0.48(+0.89%)
Jun 20, 2006 53.49 53.79 53.44 53.51 309,113 -0.22(-0.41%)
Jun 19, 2006 53.62 53.99 53.42 53.73 567,913 -0.01(-0.02%)
Jun 16, 2006 53.52 53.80 53.42 53.74 2,524,794 +0.07(+0.13%)
Jun 15, 2006 53.68 54.12 53.63 53.67 319,647 -0.07(-0.13%)
Jun 14, 2006 53.29 53.93 53.10 53.74 264,617 +0.45(+0.85%)
Jun 13, 2006 54.70 54.86 53.13 53.29 345,433 -1.79(-3.26%)
Jun 12, 2006 56.27 56.27 55.02 55.09 124,054 -1.25(-2.22%)
Jun 09, 2006 55.97 56.73 55.84 56.34 162,418 +0.50(+0.89%)
Jun 08, 2006 55.68 55.94 54.67 55.84 164,619 -0.12(-0.22%)
Jun 07, 2006 55.81 56.64 55.19 55.96 169,336 +0.06(+0.10%)
Jun 06, 2006 56.53 56.55 55.68 55.91 453,293 -0.62(-1.10%)
Jun 05, 2006 55.81 57.21 55.79 56.53 342,446 +0.46(+0.83%)
Jun 02, 2006 55.97 56.40 55.65 56.06 246,064 +0.87(+1.58%)
Jun 01, 2006 53.42 55.19 53.42 55.19 173,738 +1.79(+3.36%)
May 31, 2006 54.00 54.32 52.84 53.40 211,316 -0.44(-0.82%)
May 30, 2006 54.06 54.26 53.72 53.84 271,378 -0.35(-0.65%)
May 26, 2006 53.92 54.34 53.68 54.19 220,907 +0.43(+0.79%)
May 25, 2006 53.11 53.76 52.71 53.76 392,445 +0.78(+1.48%)
May 24, 2006 53.74 53.88 51.85 52.98 408,482 -0.92(-1.71%)
May 23, 2006 54.38 54.60 53.74 53.90 249,523 -0.13(-0.24%)
May 22, 2006 53.93 54.32 53.06 54.03 291,346 -0.38(-0.70%)
May 19, 2006 55.40 55.45 53.74 54.41 608,793 -1.04(-1.88%)
May 18, 2006 55.94 56.54 55.38 55.45 130,815 -0.25(-0.46%)
May 17, 2006 55.94 56.35 55.65 55.71 332,226 -0.87(-1.53%)
May 16, 2006 56.92 57.24 56.51 56.57 145,594 -0.22(-0.39%)
May 15, 2006 56.29 57.08 55.20 56.80 272,164 +0.52(+0.93%)
May 12, 2006 57.24 57.24 55.84 56.27 182,229 -1.13(-1.96%)
May 11, 2006 59.31 59.33 57.18 57.40 268,391 -1.94(-3.27%)
May 10, 2006 60.04 60.10 59.20 59.34 174,682 -0.79(-1.32%)
May 09, 2006 59.47 60.45 59.29 60.13 231,599 +0.57(+0.96%)
May 08, 2006 59.75 60.04 59.56 59.56 193,549 -0.19(-0.32%)
May 05, 2006 58.83 59.82 58.77 59.75 206,914 +1.28(+2.20%)
May 04, 2006 57.59 58.60 57.25 58.47 158,173 +0.78(+1.34%)
May 03, 2006 57.30 57.83 57.17 57.69 206,599 +0.23(+0.40%)
May 02, 2006 57.27 57.62 56.93 57.46 272,007 +0.17(+0.30%)
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.