$76.55 -0.36 (%) Alexandria Real Estate Equities Inc - NYSE

Feb. 5, 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
2/5/201676.5777.2276.1976.55594,909
2/5/201614.3014.3014.1114.27151,240
2/4/201676.0678.0975.8976.91443,000
2/4/201613.8114.3413.8114.29189,167
2/3/201676.5876.8975.2276.20475,440
2/3/201613.9613.9613.6513.84127,611
2/2/201678.9079.8776.2176.26594,641
2/2/201613.8513.8513.5913.84159,535
2/1/201678.2779.5978.0678.15714,431
2/1/201614.3614.3613.9714.04187,691
1/29/201678.5579.6177.6679.18858,007
1/29/201614.0814.5614.0214.51372,082
1/28/201678.2479.0277.1277.66695,134
1/28/201613.8614.1613.7013.95180,938
1/27/201678.3178.7877.4977.82386,907
1/27/201613.8713.8713.5913.6384,760
1/26/201677.7279.0277.7278.67611,080
1/26/201613.5913.9513.5513.86178,397
1/25/201678.2679.4077.3577.47417,223
1/25/201613.8113.8313.1713.51251,213
1/22/201677.3178.5177.1578.30451,093
1/22/201613.7513.9313.6413.77209,203
1/21/201676.9477.6476.3076.42753,220
1/21/201613.3713.8813.1513.50261,343
1/20/201679.4179.4974.9676.45892,306
1/20/201612.9413.4912.7513.32273,545
1/19/201688.9282.7580.0080.37732,769
1/19/201613.0013.3312.8813.02173,375
1/18/201613.3513.5712.9113.0194,502
1/15/201679.9280.6379.3580.16729,553
1/15/201613.4713.5112.9913.36318,100
1/14/201681.4581.8780.2381.01657,204
1/14/201613.5113.8613.3113.72320,688
1/13/201683.7184.0881.1681.28481,847
1/13/201614.0814.1413.5013.54441,292
1/12/201684.9985.0083.0583.54595,116
1/12/201614.5014.6613.8314.06409,610
1/11/201685.5586.1484.4384.50752,023
1/11/201614.2514.5014.0214.39378,467
1/8/201687.1387.6385.5185.57354,097
1/8/201614.5514.6613.9014.25373,118
1/7/201688.0988.8286.7686.76354,667
1/7/201614.6115.1714.5314.63347,062
1/6/201689.7190.5389.2989.73195,738
1/6/201615.3415.4514.7314.77327,261
1/5/201689.2290.7389.1390.34213,646
1/5/201615.4915.6715.4715.56504,137
1/4/201689.6789.7188.4689.11522,786
1/4/201615.1715.5714.7815.54433,950
12/31/201591.4591.7590.3390.36386,051
12/31/201515.6615.6615.2915.39197,025
12/30/201591.9192.3391.1991.39172,078
12/30/201515.6415.9215.6415.71382,112
12/29/201591.4192.7591.2092.00365,534
12/29/201515.3615.8115.2715.77277,933
12/28/201590.8391.8290.4891.76211,434
12/24/201591.2591.4590.2990.9894,679
12/24/201515.2615.3615.1515.3247,068
12/23/201591.2591.4890.6591.18213,941
12/23/201515.2415.3915.1415.28157,324
12/22/201591.4791.7490.8490.95363,430
12/22/201515.1915.2715.0415.17619,817
12/21/201591.1991.2590.4691.24758,052
12/21/201515.1715.3615.0215.31573,446
12/18/201590.9791.0889.5090.50607,522
12/18/201514.6215.3514.6015.16792,718
12/17/201591.1492.0290.6490.86553,206
12/17/201514.2914.7014.1614.62315,417
12/16/201590.0191.2189.8290.96346,098
12/16/201514.0114.2413.9614.23190,556
12/15/201589.2390.2688.8089.65460,668
12/15/201513.8314.0113.8113.98226,993
12/14/201588.5488.9987.6788.73492,438
12/14/201513.7613.9013.6813.81403,710
12/11/201588.3689.0888.0888.75431,600
12/11/201513.8013.8913.6513.80250,351
12/10/201589.2789.6688.4888.71417,028
12/10/201513.7513.9013.6013.82283,790
12/9/201589.9890.7588.8589.23296,920
12/9/201513.6613.9813.5413.740
12/8/201590.0090.7489.5590.43484,188
12/8/201513.5013.7413.4313.64224,462
12/7/201590.6790.8789.6490.03310,539
12/7/201513.6213.6613.4413.61189,675
12/4/201589.5791.1389.5790.79472,396
12/4/201513.9114.0413.6613.820
12/3/201590.8391.5789.0589.34343,120
12/3/201513.8614.0613.8613.970
12/2/201592.7493.0090.8291.02377,792
12/2/201514.1514.2413.8713.89135,894
12/1/201592.0993.1491.6493.05280,000
12/1/201514.0714.3113.9414.16290,329
11/30/201592.6892.8191.6392.09608,380
11/30/201514.1414.4114.1114.15288,161
11/27/201591.6292.5891.3292.47272,703
11/27/201514.1414.2713.9714.13209,145
11/26/201514.2414.2413.7314.15486,478
11/25/201591.6691.8491.1291.51254,126
11/25/201515.1715.2714.3214.42480,388
11/24/201590.7292.1090.6191.44369,725
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center