Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alexandria Real Estate Equities (NY: ARE )

118.40 -0.19 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	143.56	145.52	141.20	142.72	1,823,964	+0.06(+0.04%)
Sep 29, 2020	142.29	144.47	141.82	142.66	800,983	-0.32(-0.22%)
Sep 28, 2020	142.26	143.95	141.65	142.98	1,531,918	+2.53(+1.80%)
Sep 25, 2020	138.01	140.71	137.97	140.45	1,280,070	+1.70(+1.23%)
Sep 24, 2020	138.89	141.63	137.88	138.75	1,382,798	+0.04(+0.03%)
Sep 23, 2020	140.83	141.91	138.28	138.71	830,662	-2.32(-1.65%)
Sep 22, 2020	138.31	141.71	138.31	141.03	1,012,584	+2.89(+2.09%)
Sep 21, 2020	139.72	139.97	136.63	138.14	943,106	-3.07(-2.17%)
Sep 18, 2020	142.20	143.86	139.65	141.20	3,884,109	-2.38(-1.66%)
Sep 17, 2020	144.50	145.72	142.87	143.59	1,262,685	-2.30(-1.58%)
Sep 16, 2020	146.15	147.58	144.78	145.89	754,473	+0.88(+0.60%)
Sep 15, 2020	145.04	146.90	144.66	145.01	705,072	-0.03(-0.02%)
Sep 14, 2020	141.27	145.23	140.74	145.04	942,075	+4.72(+3.36%)
Sep 11, 2020	142.34	142.34	139.12	140.33	594,048	-1.76(-1.24%)
Sep 10, 2020	143.85	144.15	141.86	142.09	690,195	-2.24(-1.55%)
Sep 09, 2020	144.16	146.83	143.22	144.33	948,070	+0.79(+0.55%)
Sep 08, 2020	146.41	146.55	142.01	143.54	1,049,915	-3.94(-2.67%)
Sep 04, 2020	150.27	151.35	145.72	147.48	636,141	-2.79(-1.86%)
Sep 03, 2020	151.75	153.61	148.51	150.27	867,585	-0.70(-0.46%)
Sep 02, 2020	147.52	151.50	146.86	150.97	885,732	+3.39(+2.30%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Alexandria Real Estate Equities (NY: ARE )

Historical Prices