$97.40 -0.17 (%) Alexandria Real Estate Equities Inc - NYSE

Mar. 27, 2015 | 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
3/26/201598.9799.5297.4897.57541,133
3/26/201511.5011.5011.3511.42180,347
3/25/2015101.18101.6699.0299.23425,781
3/25/201511.3611.5111.3511.43207,514
3/24/2015102.06102.17101.08101.09414,041
3/24/201511.3911.4311.1911.39250,241
3/23/2015102.14102.96101.56101.93391,084
3/23/201511.2011.5211.0811.35242,579
3/20/201599.90102.6599.28102.42753,026
3/20/201511.2911.2911.1411.19214,182
3/19/201598.99100.0098.5499.48503,139
3/19/201510.9611.2510.9611.15321,671
3/18/201597.7099.6596.8199.40395,789
3/18/201510.8010.9910.6510.97320,520
3/17/201597.2698.0296.8597.69325,299
3/17/201510.6010.9610.5610.88312,807
3/16/201597.2298.3696.3897.43323,966
3/16/201511.0011.1010.6610.68163,190
3/13/201597.4797.4796.0496.77235,840
3/13/201510.8610.9310.6410.88227,695
3/12/201595.8397.4795.6697.46404,098
3/12/201510.4610.8610.4210.83358,864
3/11/201594.1095.1594.0294.94580,827
3/11/201510.2910.4510.0910.45381,229
3/10/201595.0595.6494.0794.14681,556
3/10/201510.3410.3410.0910.18458,233
3/9/201595.0295.5594.3995.39571,147
3/9/201510.6010.6010.2610.40555,550
3/6/201596.3496.3494.2594.74669,682
3/6/201510.6410.7210.5010.62647,324
3/5/201597.4298.7697.0597.83424,914
3/5/201511.3311.3310.5510.791,316,446
3/4/201597.2197.9796.5097.09495,867
3/4/201511.5511.5611.3311.48223,470
3/3/201597.0097.9695.8997.52439,895
3/3/201511.8411.8411.4511.53326,094
3/2/201596.1797.8096.1297.41643,098
3/2/201511.8011.9311.6011.86416,430
2/27/201595.2096.2394.7495.91394,144
2/27/201511.8511.8511.5611.75471,790
2/26/201595.6696.1294.5095.04427,873
2/26/201511.9711.9711.6811.69537,245
2/25/201595.7497.3495.7096.14542,637
2/25/201511.5311.8811.5311.80395,342
2/24/201597.0197.3995.0895.70565,525
2/24/201511.5611.6511.3311.47283,281
2/23/201596.2397.4796.1997.40356,881
2/23/201511.7011.7011.2811.47279,388
2/20/201594.8596.3794.7596.09350,234
2/20/201511.5711.7311.5111.61147,549
2/19/201596.1096.2094.4194.76319,677
2/19/201511.1511.6011.0411.54385,177
2/18/201594.7596.2994.0096.28392,050
2/18/201511.9912.0011.3411.36421,383
2/17/201594.8995.6294.2794.66294,678
2/17/201512.2112.2111.7211.94435,449
2/13/201596.0796.0794.5094.90275,918
2/13/201511.8612.0811.7111.85239,140
2/12/201594.8696.3794.4996.19269,889
2/12/201511.4011.8011.3011.71269,680
2/11/201594.8995.4194.2594.83433,938
2/11/201511.4911.4911.1111.46288,270
2/10/201594.4195.0093.4894.77405,710
2/10/201511.2011.4510.9611.44291,384
2/9/201594.2394.9893.8094.35641,415
2/9/201511.1811.4111.1111.13232,419
2/6/201596.5996.5993.6294.27764,516
2/6/201510.7911.2410.7711.17342,794
2/5/201596.4797.0496.3496.89483,282
2/5/201510.5110.7310.5110.67254,438
2/4/201596.7297.1395.4996.19350,965
2/4/201510.7910.7910.3810.43337,157
2/3/201597.1798.3195.5497.02363,883
2/3/201510.2510.8510.2210.73465,151
2/2/201597.5697.8795.2896.95518,442
2/2/20159.9210.189.7710.17178,070
1/30/201599.1899.2197.4797.52408,699
1/30/20159.8510.009.619.80293,032
1/29/201599.2299.3298.2299.32224,877
1/29/20159.909.969.709.82403,457
1/28/201599.74100.5598.6798.95349,460
1/28/201510.3810.429.929.96316,138
1/27/201599.95100.4199.0599.29286,138
1/27/201510.5310.5310.2610.40284,259
1/26/201598.35100.1198.09100.09352,898
1/26/201510.3610.7510.3510.67256,432
1/23/201598.3499.0497.9498.40328,585
1/23/20159.9810.399.9610.35591,949
1/22/201596.6698.1796.0598.16364,472
1/22/20159.9510.009.839.94352,241
1/21/201595.5395.9795.0495.96203,387
1/21/201510.0010.009.739.93697,734
1/20/201596.6897.3095.1795.53374,469
1/20/201510.2910.309.929.93369,011
1/19/201510.1210.3510.1010.30220,638
1/16/201595.2996.8294.9896.70298,472
1/16/20159.9110.159.8710.12539,551
1/15/201595.3995.5094.5895.25326,440
1/15/20159.949.979.769.86269,686
1/14/201593.9094.9393.3794.84243,055
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center