Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alexandria Real Estate Equities (NY: ARE )

114.04 +0.32 (+0.28%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	113.60	114.55	113.17	114.04	876,509	+0.32(+0.28%)
Nov 07, 2024	112.95	113.98	112.20	113.72	731,768	+0.68(+0.60%)
Nov 06, 2024	114.50	116.52	110.70	113.04	1,228,693	-0.80(-0.70%)
Nov 05, 2024	112.00	114.16	111.95	113.84	792,083	+0.85(+0.75%)
Nov 04, 2024	111.45	113.05	111.11	112.99	1,123,847	+2.13(+1.92%)
Nov 01, 2024	112.57	112.94	110.54	110.86	1,114,109	-0.69(-0.62%)
Oct 31, 2024	112.60	113.48	111.37	111.55	1,428,443	-1.86(-1.64%)
Oct 30, 2024	111.78	114.80	111.50	113.41	1,532,720	+1.76(+1.58%)
Oct 29, 2024	112.72	113.07	111.38	111.65	1,389,092	-1.07(-0.95%)
Oct 28, 2024	113.90	114.53	112.63	112.72	1,188,045	-0.30(-0.27%)
Oct 25, 2024	116.20	116.90	112.98	113.02	1,215,554	-3.33(-2.86%)
Oct 24, 2024	119.53	120.58	116.30	116.35	1,499,909	-3.55(-2.96%)
Oct 23, 2024	118.05	121.20	117.66	119.90	1,934,186	+1.93(+1.64%)
Oct 22, 2024	120.65	120.65	115.79	117.97	2,143,984	-1.55(-1.30%)
Oct 21, 2024	121.51	121.70	119.28	119.52	1,805,705	-2.27(-1.86%)
Oct 18, 2024	122.25	122.25	120.96	121.79	1,760,137	+0.54(+0.45%)
Oct 17, 2024	122.17	122.67	121.15	121.25	1,266,400	-1.42(-1.16%)
Oct 16, 2024	122.08	123.10	121.68	122.67	749,993	+1.47(+1.21%)
Oct 15, 2024	120.67	122.63	120.53	121.20	1,127,703	+1.20(+1.00%)
Oct 14, 2024	117.27	120.06	116.88	120.00	1,162,227	+2.40(+2.04%)
Oct 11, 2024	115.80	118.01	115.80	117.60	1,251,483	+2.50(+2.17%)
Oct 10, 2024	114.09	115.14	113.92	115.10	1,525,624	+0.69(+0.60%)
Oct 09, 2024	114.17	114.41	113.08	114.41	745,064	+0.61(+0.54%)
Oct 08, 2024	113.80	114.00	112.58	113.80	917,083	+0.24(+0.21%)
Oct 07, 2024	114.29	113.90	112.37	113.56	1,004,749	-1.34(-1.17%)
Oct 04, 2024	115.02	115.27	112.94	114.90	1,079,898	-0.48(-0.42%)
Oct 03, 2024	115.52	116.25	114.11	115.38	1,024,816	-0.86(-0.74%)
Oct 02, 2024	115.86	116.69	114.81	116.24	1,713,715	-0.87(-0.74%)
Oct 01, 2024	119.06	119.73	116.54	117.11	1,708,201	-1.64(-1.38%)
Sep 30, 2024	118.86	120.38	117.08	118.75	2,064,033	-0.97(-0.81%)
Sep 27, 2024	121.68	122.44	119.59	119.72	1,127,220	-0.56(-0.47%)
Sep 26, 2024	124.16	124.16	119.91	120.28	1,128,188	-2.64(-2.15%)
Sep 25, 2024	123.41	124.25	122.40	122.92	1,284,987	-0.15(-0.12%)
Sep 24, 2024	120.46	123.88	119.95	123.07	1,088,563	+2.21(+1.83%)
Sep 23, 2024	120.63	121.15	120.17	120.87	698,503	+0.92(+0.77%)
Sep 20, 2024	120.05	120.62	118.48	119.95	1,981,918	-0.96(-0.79%)
Sep 19, 2024	124.07	124.15	120.70	120.91	1,444,734	-1.62(-1.32%)
Sep 18, 2024	122.68	124.18	121.68	122.53	1,450,555	-0.15(-0.12%)
Sep 17, 2024	123.59	124.19	121.88	122.68	913,893	-0.69(-0.56%)
Sep 16, 2024	123.53	124.28	122.02	123.37	933,464	+0.29(+0.23%)
Sep 13, 2024	121.63	124.28	121.43	123.08	1,987,380	+2.48(+2.06%)
Sep 12, 2024	119.42	121.15	117.95	120.60	838,333	+1.31(+1.10%)
Sep 11, 2024	117.15	119.42	115.64	119.28	1,348,487	+0.81(+0.68%)
Sep 10, 2024	117.89	119.11	117.01	118.47	909,330	+1.49(+1.28%)
Sep 09, 2024	115.24	117.69	114.74	116.98	917,820	+1.94(+1.69%)
Sep 06, 2024	116.56	116.57	114.23	115.04	778,902	-1.08(-0.93%)
Sep 05, 2024	117.31	118.33	115.93	116.12	733,958	-0.21(-0.18%)
Sep 04, 2024	117.46	119.07	115.56	116.33	740,247	-0.83(-0.71%)

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 San Rafael

Find A Business

or Browse Listings

Alexandria Real Estate Equities (NY: ARE )

Historical Prices