Alexandria Real Estate Equities (NY: ARE )

111.55 -1.86 (-1.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 38.25 38.90 38.23 38.76 179,559 +0.51(+1.34%)
Sep 29, 2004 37.86 38.29 37.83 38.25 167,860 -0.09(-0.23%)
Sep 28, 2004 37.88 38.34 37.76 38.34 136,831 +0.51(+1.36%)
Sep 27, 2004 37.86 38.25 37.68 37.82 172,099 +0.40(+1.06%)
Sep 24, 2004 37.92 38.03 37.40 37.43 159,382 -0.42(-1.11%)
Sep 23, 2004 38.04 38.07 37.85 37.85 306,896 -0.11(-0.30%)
Sep 22, 2004 38.02 38.09 37.80 37.96 115,297 -0.11(-0.28%)
Sep 21, 2004 37.95 38.20 37.62 38.06 105,463 +0.17(+0.45%)
Sep 20, 2004 37.98 38.06 37.80 37.89 182,102 -0.08(-0.22%)
Sep 17, 2004 38.41 38.41 37.95 37.98 151,922 -0.34(-0.88%)
Sep 16, 2004 37.16 38.31 37.04 38.31 126,827 +1.20(+3.24%)
Sep 15, 2004 36.74 37.30 36.49 37.11 152,769 +0.37(+1.00%)
Sep 14, 2004 37.42 37.42 36.74 36.74 168,708 -0.68(-1.81%)
Sep 13, 2004 38.28 38.28 37.35 37.42 140,561 -0.65(-1.70%)
Sep 10, 2004 37.76 38.09 37.49 38.07 130,388 +0.35(+0.94%)
Sep 09, 2004 38.69 38.69 37.72 37.72 339,959 -1.42(-3.62%)
Sep 08, 2004 38.98 39.32 38.93 39.13 262,981 +0.15(+0.38%)
Sep 07, 2004 38.35 38.99 38.04 38.98 178,881 +0.63(+1.65%)
Sep 03, 2004 37.78 38.37 37.75 38.35 158,704 +0.54(+1.42%)
Sep 02, 2004 37.86 37.89 37.67 37.82 113,771 -0.01(-0.03%)
Sep 01, 2004 38.13 38.33 37.67 37.83 151,582 -0.39(-1.02%)
Aug 31, 2004 37.98 38.33 37.96 38.22 213,809 +0.29(+0.78%)
Aug 30, 2004 37.73 37.92 37.66 37.92 91,729 +0.19(+0.50%)
Aug 27, 2004 37.48 37.78 37.41 37.73 67,822 +0.29(+0.79%)
Aug 26, 2004 37.16 37.57 37.16 37.44 105,802 +0.17(+0.44%)
Aug 25, 2004 37.67 37.86 37.17 37.27 147,683 -0.40(-1.06%)
Aug 24, 2004 37.42 37.73 37.42 37.67 149,378 +0.38(+1.01%)
Aug 23, 2004 37.36 37.46 36.98 37.30 124,284 -0.06(-0.16%)
Aug 20, 2004 35.81 37.36 35.79 37.36 143,613 +1.66(+4.66%)
Aug 19, 2004 36.41 36.43 35.66 35.69 133,949 -0.72(-1.98%)
Aug 18, 2004 35.72 36.44 35.66 36.41 131,914 +0.70(+1.95%)
Aug 17, 2004 35.71 35.96 35.43 35.72 143,952 +0.16(+0.45%)
Aug 16, 2004 35.02 35.62 35.01 35.56 112,754 +0.54(+1.55%)
Aug 13, 2004 35.18 35.36 34.94 35.02 59,005 -0.12(-0.34%)
Aug 12, 2004 35.62 35.62 35.04 35.13 141,239 -0.55(-1.54%)
Aug 11, 2004 35.48 35.68 35.12 35.68 253,146 +0.15(+0.42%)
Aug 10, 2004 35.30 35.57 35.30 35.53 178,033 +0.22(+0.62%)
Aug 09, 2004 35.33 35.45 35.10 35.32 167,351 +0.11(+0.30%)
Aug 06, 2004 35.63 35.93 35.20 35.21 210,418 -0.38(-1.08%)
Aug 05, 2004 36.24 36.24 35.55 35.59 185,154 -0.71(-1.95%)
Aug 04, 2004 36.04 36.36 35.82 36.30 130,727 +0.27(+0.74%)
Aug 03, 2004 36.26 36.41 36.03 36.04 641,260 -0.27(-0.75%)
Aug 02, 2004 35.40 36.31 35.17 36.31 300,283 +0.87(+2.45%)
Jul 30, 2004 35.08 35.48 35.06 35.44 308,252 +0.40(+1.13%)
Jul 29, 2004 35.08 35.12 34.81 35.04 309,100 -0.04(-0.10%)
Jul 28, 2004 35.00 35.18 34.86 35.08 354,880 +0.00(+0.00%)
Jul 27, 2004 34.94 35.21 34.77 35.08 204,992 +0.08(+0.22%)
Jul 26, 2004 35.33 35.36 34.97 35.00 217,031 -0.38(-1.08%)
Jul 23, 2004 35.39 35.59 35.28 35.39 254,503 -0.06(-0.17%)
Jul 22, 2004 35.74 35.78 35.45 35.45 226,357 -0.39(-1.09%)
Jul 21, 2004 36.12 36.31 35.83 35.83 219,913 -0.24(-0.67%)
Jul 20, 2004 35.62 36.11 35.42 36.08 140,392 +0.48(+1.34%)
Jul 19, 2004 35.43 35.68 35.36 35.60 99,020 +0.12(+0.35%)
Jul 16, 2004 35.50 35.79 35.45 35.48 157,008 +0.02(+0.07%)
Jul 15, 2004 35.36 35.50 35.20 35.45 308,930 +0.21(+0.60%)
Jul 14, 2004 34.91 35.37 34.86 35.24 382,857 +0.32(+0.91%)
Jul 13, 2004 34.86 34.93 34.67 34.92 374,209 +0.04(+0.10%)
Jul 12, 2004 34.41 34.89 34.35 34.89 151,582 +0.51(+1.49%)
Jul 09, 2004 34.09 34.47 33.99 34.37 153,787 +0.34(+1.01%)
Jul 08, 2004 35.03 35.03 34.03 34.03 133,270 -1.00(-2.85%)
Jul 07, 2004 34.28 35.03 34.27 35.03 236,699 +0.66(+1.92%)
Jul 06, 2004 34.27 34.43 33.85 34.37 167,012 +0.04(+0.12%)
Jul 02, 2004 33.79 34.37 33.79 34.33 196,345 +0.65(+1.93%)
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.