$108.27 -0.97 (%) Alexandria Real Estate Equities Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARE historical data

Date Open High Low Close Volume
8/26/2016109.50110.18107.92108.27349,672
8/26/201618.7118.9718.6718.7599,263
8/25/2016109.26110.14108.99109.24297,337
8/25/201618.5718.7418.4518.6886,104
8/24/2016109.77109.88108.82109.01334,662
8/24/201618.8918.9718.4018.60216,139
8/23/2016109.99110.50109.47109.68461,531
8/23/201618.7818.9718.7718.87153,713
8/22/2016109.28110.13108.83109.90386,906
8/22/201618.9618.9818.7118.82140,970
8/19/2016110.02110.02108.87109.28253,156
8/19/201618.8819.1018.8219.00443,826
8/18/2016109.62110.30109.53110.20393,231
8/18/201618.9218.9918.7418.95367,525
8/17/2016109.98110.18109.15109.54480,653
8/17/201618.8019.1018.4419.02413,034
8/16/2016110.52111.16109.44109.84572,857
8/16/201618.9518.9818.7218.86223,475
8/15/2016112.68113.20110.34110.75637,519
8/15/201618.1219.1918.1219.00531,513
8/12/2016110.80112.55110.74112.451,353,660
8/12/201618.0518.2818.0218.05254,921
8/11/2016111.65111.65109.98110.72544,208
8/11/201618.0218.4817.9718.06242,657
8/10/2016112.80113.28110.47111.12749,430
8/10/201618.6218.6317.9217.97391,391
8/9/2016111.97112.79111.20112.71437,989
8/9/201618.5818.9018.5418.63475,566
8/8/2016111.30112.99111.00112.14555,682
8/8/201618.5918.9018.3818.70532,841
8/5/2016112.50112.56110.69111.41533,962
8/5/201618.3019.0818.2419.01627,710
8/4/2016111.24112.44110.64112.38503,936
8/4/201617.6518.8517.6518.541,363,691
8/3/2016109.51111.18108.73110.77517,472
8/3/201617.0617.1816.8917.00376,746
8/2/2016112.10112.92107.54109.48781,828
8/2/201617.5617.5617.0517.12217,116
8/1/2016112.35113.06111.77112.55611,383
7/29/2016111.16112.97110.97112.30844,733
7/29/201617.5217.5617.2817.39137,732
7/28/2016108.69111.39108.69111.03532,933
7/28/201617.1517.6517.1117.63145,866
7/27/2016108.92110.00108.36108.80902,931
7/27/201617.4017.4917.0917.1887,044
7/26/2016109.59109.99109.05109.26762,916
7/26/201617.3617.4817.1317.30151,674
7/25/2016108.99109.43108.48109.29692,548
7/25/201617.9117.9217.2017.37408,379
7/22/2016106.92109.02106.75108.81724,040
7/22/201617.9517.9817.8617.91137,237
7/21/2016105.56107.30105.56107.19522,386
7/21/201618.1218.2517.8717.89402,575
7/20/2016105.25106.39104.77106.31604,644
7/20/201618.2218.2818.0618.17152,238
7/19/2016104.53105.11102.64104.92448,660
7/19/201618.3218.4118.1218.22100,904
7/18/2016103.75104.65103.09104.53511,135
7/18/201618.2418.4318.1818.3999,118
7/15/2016103.37103.87101.31103.67386,951
7/15/201618.2218.3417.9918.24160,141
7/14/2016103.83104.80103.32103.76389,567
7/14/201618.4118.4118.1318.1963,570
7/13/2016103.56104.44101.47104.42680,548
7/13/201618.1018.4718.0918.28140,069
7/12/2016103.80103.91102.60103.09743,174
7/12/201618.2118.2518.0018.11152,410
7/11/2016103.13103.89102.18103.73466,807
7/11/201618.0918.3718.0318.06166,156
7/8/2016101.82103.13101.53102.79935,402
7/8/201617.9418.1817.9017.99119,380
7/7/2016101.30102.00100.53101.273,589,068
7/7/201617.9818.0017.8017.91100,976
7/6/2016104.57105.40104.30105.33364,904
7/6/201617.8418.0017.7517.98200,027
7/5/2016104.18105.03103.68105.03315,207
7/5/201617.6117.8617.5717.78171,116
7/4/201617.6517.7517.4817.57150,743
7/1/2016103.82104.75103.61104.24430,306
6/30/2016101.73103.60101.32103.52497,400
6/30/201617.2017.7017.2017.58218,004
6/29/2016100.32101.84100.32101.79369,120
6/29/201617.1817.4817.1317.19185,391
6/28/201698.7499.8898.3199.86374,245
6/28/201617.1717.2316.8217.03136,323
6/27/201698.9299.3597.6099.13522,140
6/27/201616.8117.1716.7016.89156,072
6/24/201697.43100.0396.6399.36649,109
6/24/201616.7917.5516.7816.92253,073
6/23/201698.9499.5298.7499.24385,771
6/23/201617.5117.6117.3317.58109,718
6/22/201698.1798.6197.5398.46318,228
6/22/201617.5017.6417.2917.33115,174
6/21/201697.9598.7497.6197.92510,110
6/21/201617.7917.7917.4517.55125,482
6/20/201698.9099.5297.7997.92358,597
6/20/201617.3417.7517.3317.71219,375
6/17/201698.3099.0197.6898.11687,757
6/17/201617.2617.4017.1017.17261,662
6/16/201698.1298.7797.4698.61344,011
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center