$82.46 -0.06 (%) Alexandria Real Estate Equities Inc - NYSE

Oct. 24, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARE historical data

Date Open High Low Close Volume
10/23/201482.4282.7781.9882.52423,906
10/23/201414.6814.8014.4914.57132,691
10/22/201481.6782.4581.5581.89246,124
10/22/201414.6614.9914.4714.51213,894
10/21/201481.0681.7280.7481.69380,038
10/21/201414.5414.7514.4914.59142,267
10/20/201480.0780.8079.8280.74356,746
10/20/201414.3314.4614.2414.4494,980
10/17/201481.0081.0079.2180.06605,413
10/17/201414.3714.5814.3214.39151,270
10/16/201479.5680.4478.6480.29898,152
10/16/201413.6014.3013.6014.21399,184
10/15/201479.6080.6178.5279.991,297,347
10/15/201414.0214.1513.6813.85492,626
10/14/201478.5580.4378.3179.95746,961
10/14/201414.4214.5514.0914.18337,670
10/13/201477.6178.5677.2178.31538,931
10/10/201477.1177.9276.7477.54703,390
10/10/201414.6314.6814.4114.59140,719
10/9/201476.1877.4976.1876.90650,727
10/9/201414.9714.9714.6814.76182,202
10/8/201474.3376.3274.0576.31589,567
10/8/201414.9514.9914.8214.89209,396
10/7/201474.2074.8674.0174.21315,941
10/7/201414.9615.1014.9414.97108,158
10/6/201474.2174.7674.0274.45351,599
10/6/201415.1515.1514.9415.06221,689
10/3/201474.3374.4873.5974.13323,157
10/3/201415.1515.2515.0315.09151,200
10/2/201474.0074.5073.4473.92373,719
10/2/201415.0715.1614.9515.09190,649
10/1/201473.6774.3273.5374.16553,723
10/1/201415.1115.1414.9515.05267,123
9/30/201474.7574.8073.7373.75523,049
9/30/201415.2715.4615.1515.17313,830
9/29/201474.5274.5873.6974.58536,927
9/29/201415.1915.3515.0715.31217,247
9/26/201473.3374.4472.9174.34524,784
9/26/201415.1715.2514.9815.19163,006
9/25/201473.7674.1373.3774.00703,731
9/25/201415.1215.3014.9915.14461,176
9/24/201473.3874.0573.0873.81874,772
9/24/201415.0015.1615.0015.10223,239
9/23/201474.2674.3973.3973.40585,545
9/23/201415.0515.1214.9115.04291,314
9/22/201475.1875.2374.3574.38416,298
9/22/201415.5215.8715.0515.11472,215
9/19/201475.4275.8075.1875.18754,647
9/19/201415.8015.8715.5715.74334,913
9/18/201476.3376.3775.1675.31728,409
9/18/201415.7515.8115.7015.80295,647
9/17/201476.6877.3576.1176.28501,689
9/17/201415.5915.8015.5715.76333,123
9/16/201476.0876.6975.9276.38541,902
9/16/201415.6515.7215.5715.68299,122
9/15/201476.5777.0976.0076.24674,116
9/15/201415.5015.7215.5015.69138,371
9/12/201478.5678.5776.1476.61536,823
9/12/201415.3815.7015.3715.57203,402
9/11/201478.2978.9278.0878.80379,397
9/11/201415.9215.9215.4415.45442,128
9/10/201478.8379.0678.1578.22482,173
9/10/201415.9016.0015.6615.91395,041
9/9/201479.6379.6379.0379.03495,057
9/9/201415.7715.9815.7715.91366,966
9/8/201479.6380.1379.6279.77245,651
9/8/201416.1016.1615.7815.82343,906
9/5/201479.4780.2379.1979.88515,229
9/5/201416.2016.2016.0216.12421,255
9/4/201479.5379.8679.1979.42441,427
9/4/201416.4016.4116.1616.22239,737
9/3/201479.3979.6479.2379.59393,208
9/3/201416.5316.5816.4016.45102,029
9/2/201479.2179.5478.8279.12603,970
9/2/201416.5916.5916.5116.5581,203
8/29/201478.8379.1878.7279.06397,668
8/29/201416.5816.6116.5116.56113,619
8/28/201478.9179.1778.5378.82221,044
8/28/201416.5516.6216.5516.60122,139
8/27/201479.1879.2578.7678.93202,657
8/27/201416.7016.7016.5216.61449,255
8/26/201478.9379.2978.8878.95250,556
8/26/201416.7516.8516.6216.70175,718
8/25/201479.7180.0078.6678.95193,354
8/25/201416.6216.8216.6216.68109,350
8/22/201480.0180.3779.0779.31223,651
8/22/201416.7016.7016.5216.62126,793
8/21/201480.4880.6579.7580.20315,363
8/21/201416.4116.6516.4116.63174,107
8/20/201479.8780.4979.2780.30370,059
8/20/201416.3916.5316.3516.44133,969
8/19/201479.7979.8779.1879.75291,323
8/19/201416.3616.4516.3116.33141,300
8/18/201478.5379.5878.4379.55519,398
8/18/201416.4116.4916.3416.37143,974
8/15/201478.7978.7977.8778.08398,864
8/15/201416.4416.5016.2516.41242,986
8/14/201478.3178.9178.2278.39348,359
8/14/201416.4116.4116.2516.36272,468
8/13/201477.9878.7877.9878.59378,367
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center