$110.62 -0.38 (%) Alexandria Real Estate Equities Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARE historical data

Date Open High Low Close Volume
12/8/201615.0015.0714.8015.05311,751
12/7/2016111.04111.58110.23111.00744,200
12/7/201615.2115.2514.7015.03924,772
12/6/2016110.50111.61109.85111.00802,649
12/6/201615.6515.7315.2315.25354,697
12/5/2016109.75110.68109.35110.07639,257
12/5/201615.5015.7915.5015.65250,279
12/2/2016107.99110.02107.89108.94514,446
12/2/201615.5015.5815.3515.41247,328
12/1/2016109.07109.54106.10107.16676,465
12/1/201615.8715.9315.2415.44568,385
11/30/2016110.82111.32108.98109.591,322,727
11/30/201615.3515.8415.3215.63440,135
11/29/2016112.26114.02111.56111.72697,875
11/29/201615.3915.4515.1615.16322,214
11/28/2016112.05113.06111.36112.12438,295
11/28/201615.7015.7115.3615.47410,263
11/25/2016110.86112.36110.86111.96215,464
11/25/201615.5715.7915.5515.76395,586
11/24/201615.6115.7215.4915.55261,676
11/23/2016109.65110.74109.27110.62476,041
11/23/201614.6315.6914.6015.58900,142
11/22/2016109.04111.53109.04111.07623,745
11/22/201614.7514.8514.5714.77454,057
11/21/2016107.89108.89107.89108.55443,518
11/21/201614.4314.7414.4214.67342,405
11/18/2016107.51107.91106.99107.40291,280
11/18/201614.4914.5814.2314.32405,720
11/17/2016106.82108.05106.49107.31318,510
11/17/201614.3514.5414.3314.44335,418
11/16/2016106.46107.04104.87106.90370,885
11/16/201614.5514.5514.0914.32511,953
11/15/2016106.80108.24105.23106.60497,858
11/15/201613.8214.6713.5614.571,346,464
11/14/2016104.36106.31103.32106.241,066,659
11/14/201613.9313.9313.1713.35890,265
11/11/2016105.91107.55104.29104.46744,108
11/11/201613.9814.0713.7913.99282,066
11/10/2016109.10110.21105.80105.931,131,587
11/10/201614.0014.1413.7613.91933,129
11/9/2016104.70109.43103.66109.06787,632
11/9/201613.3514.0013.2513.96868,154
11/8/2016106.15107.44104.50107.08345,628
11/8/201613.6813.6813.4813.50768,606
11/7/2016104.53106.23104.07106.03342,623
11/7/201613.5813.7513.4713.601,303,834
11/4/2016102.55103.31101.73103.00612,519
11/4/201613.7113.7313.0713.251,445,957
11/3/2016105.02105.09102.42102.50861,296
11/3/201614.4614.4613.5813.682,381,872
11/2/2016107.22107.63104.45104.55646,096
11/2/201616.2116.2114.3014.382,826,801
11/1/2016107.44109.45105.52107.35798,754
11/1/201617.3417.4016.9217.11303,749
10/31/2016105.68108.04104.87107.81555,590
10/31/201617.0017.4716.8817.34153,835
10/28/2016105.25106.01104.46104.91295,409
10/28/201617.1817.3117.1217.16158,590
10/27/2016106.02106.02104.03105.12555,748
10/27/201617.1617.3417.1317.15170,417
10/26/2016106.82106.82105.22106.16451,652
10/26/201617.6017.6117.0617.13547,432
10/25/2016106.28107.63105.58107.34427,439
10/25/201618.0018.0017.6017.61188,276
10/24/2016108.08108.08106.00106.72252,628
10/24/201618.0918.1017.8517.9894,696
10/21/2016105.53106.82105.19106.75376,064
10/21/201618.0118.1617.8818.00171,250
10/20/2016105.15106.73105.01106.32365,064
10/20/201617.9118.1017.8718.07103,221
10/19/2016104.81105.31104.45105.281,064,773
10/19/201618.1418.2517.9217.95133,416
10/18/2016104.81105.55104.17105.05926,028
10/18/201618.0018.1017.9418.06156,334
10/17/2016103.86104.70103.72104.16647,952
10/17/201617.7317.9117.6617.88260,357
10/14/2016103.74105.41103.23103.87525,573
10/14/201617.7517.8217.6517.7690,577
10/13/2016103.13104.34102.46103.90850,351
10/13/201617.8017.8717.5717.67156,697
10/12/2016102.00103.61102.00103.25897,760
10/12/201618.2218.2217.8217.93202,087
10/11/2016104.03105.38101.51101.92692,225
10/11/201618.4418.4518.1618.22227,974
10/10/2016104.07105.15103.94104.20292,716
10/7/2016104.62105.63103.39103.88633,802
10/7/201618.3918.4818.2918.38106,241
10/6/2016102.78104.35101.80104.03338,412
10/6/201618.2018.4318.1018.40179,221
10/5/2016106.04106.63103.37103.44303,117
10/5/201617.9418.2217.9418.17191,043
10/4/2016106.02106.57104.72105.53325,006
10/4/201618.0818.2217.8117.88345,690
10/3/2016108.31108.51106.19106.31414,046
10/3/201618.1018.3517.9718.06254,390
9/30/2016110.30110.61108.61108.77676,003
9/30/201617.8418.1417.8318.12183,776
9/29/2016112.15112.15109.44109.79451,860
9/29/201618.0218.0317.8017.83258,359
9/28/2016111.91113.02111.35112.80351,229
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center