$94.26 +0.25 (%) Alexandria Real Estate Equities Inc - NYSE

Apr. 24, 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
4/24/201594.0095.0293.6394.26296,988
4/24/201513.1413.2713.1013.15139,449
4/23/201593.6094.2893.2094.01288,370
4/23/201513.2013.2013.0413.09238,976
4/22/201593.6994.1793.3293.54228,671
4/22/201512.8613.1612.8013.15435,185
4/21/201593.4694.2493.4593.78344,010
4/21/201513.3413.3812.7312.83435,158
4/20/201592.9593.8592.5593.01279,312
4/20/201513.7313.7313.2113.31426,975
4/17/201592.9393.4191.7692.88299,660
4/17/201513.3313.7513.3213.61537,693
4/16/201592.7093.5292.2493.16352,894
4/16/201513.1013.3313.0613.26594,104
4/15/201593.9194.4793.0493.11310,128
4/15/201512.9913.2012.7713.11627,694
4/14/201594.8495.5093.5593.58536,946
4/14/201512.7412.9512.5812.90552,696
4/13/201594.8095.4394.4294.42319,826
4/13/201512.3312.6812.3312.59780,203
4/10/201595.0895.8494.6395.01332,419
4/10/201512.0612.3412.0512.24148,083
4/9/201595.9095.9394.0594.271,015,194
4/9/201512.0212.1111.8012.05332,796
4/8/201595.9496.4595.8596.11319,369
4/8/201512.0912.2011.8412.00598,831
4/7/201597.6097.8295.7595.75377,385
4/7/201512.1512.4812.0012.00339,547
4/6/201597.1097.7996.9497.64772,335
4/6/201511.7412.0111.6712.00207,427
4/2/201596.6197.7896.5496.94751,431
4/2/201511.5511.9311.4911.65314,281
4/1/201598.0898.3996.6196.78588,604
4/1/201511.1411.5311.1411.53240,095
3/31/201598.8399.4097.7798.04326,312
3/31/201510.9511.2810.9111.22155,587
3/30/201597.7499.1097.5398.89375,811
3/30/201511.2511.3210.9111.00241,245
3/27/201597.2497.6996.6097.40269,236
3/27/201511.4411.4611.2511.29323,340
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
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center