$109.65 +0.36 (%) Alexandria Real Estate Equities Inc - New York Stock Exchange, Inc.

Jul. 26, 2016 | 09:55 AM

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
7/25/2016108.99109.43108.48109.29692,548
7/25/201617.9117.9217.2017.37408,379
7/22/2016106.92109.02106.75108.81724,040
7/22/201617.9517.9817.8617.91137,237
7/21/2016105.56107.30105.56107.19522,386
7/21/201618.1218.2517.8717.89402,575
7/20/2016105.25106.39104.77106.31604,644
7/20/201618.2218.2818.0618.17152,238
7/19/2016104.53105.11102.64104.92448,660
7/19/201618.3218.4118.1218.22100,904
7/18/2016103.75104.65103.09104.53511,135
7/18/201618.2418.4318.1818.3999,118
7/15/2016103.37103.87101.31103.67386,951
7/15/201618.2218.3417.9918.24160,141
7/14/2016103.83104.80103.32103.76389,567
7/14/201618.4118.4118.1318.1963,570
7/13/2016103.56104.44101.47104.42680,548
7/13/201618.1018.4718.0918.28140,069
7/12/2016103.80103.91102.60103.09743,174
7/12/201618.2118.2518.0018.11152,410
7/11/2016103.13103.89102.18103.73466,807
7/11/201618.0918.3718.0318.06166,156
7/8/2016101.82103.13101.53102.79935,402
7/8/201617.9418.1817.9017.99119,380
7/7/2016101.30102.00100.53101.273,589,068
7/7/201617.9818.0017.8017.91100,976
7/6/2016104.57105.40104.30105.33364,904
7/6/201617.8418.0017.7517.98200,027
7/5/2016104.18105.03103.68105.03315,207
7/5/201617.6117.8617.5717.78171,116
7/4/201617.6517.7517.4817.57150,743
7/1/2016103.82104.75103.61104.24430,306
6/30/2016101.73103.60101.32103.52497,400
6/30/201617.2017.7017.2017.58218,004
6/29/2016100.32101.84100.32101.79369,120
6/29/201617.1817.4817.1317.19185,391
6/28/201698.7499.8898.3199.86374,245
6/28/201617.1717.2316.8217.03136,323
6/27/201698.9299.3597.6099.13522,140
6/27/201616.8117.1716.7016.89156,072
6/24/201697.43100.0396.6399.36649,109
6/24/201616.7917.5516.7816.92253,073
6/23/201698.9499.5298.7499.24385,771
6/23/201617.5117.6117.3317.58109,718
6/22/201698.1798.6197.5398.46318,228
6/22/201617.5017.6417.2917.33115,174
6/21/201697.9598.7497.6197.92510,110
6/21/201617.7917.7917.4517.55125,482
6/20/201698.9099.5297.7997.92358,597
6/20/201617.3417.7517.3317.71219,375
6/17/201698.3099.0197.6898.11687,757
6/17/201617.2617.4017.1017.17261,662
6/16/201698.1298.7797.4698.61344,011
6/16/201616.8917.3216.7317.24241,507
6/15/201698.0498.9797.4398.46418,898
6/15/201616.8917.3516.7716.95224,413
6/14/201698.3598.7497.8097.89377,684
6/14/201616.8017.0016.5916.87165,801
6/13/201698.7799.6698.2298.52551,234
6/13/201617.0017.2016.8116.83230,623
6/10/201697.6299.1597.0498.60672,177
6/10/201617.4017.5417.1417.23208,021
6/9/201697.0098.2996.5198.16574,143
6/9/201617.4817.7017.3017.56131,781
6/8/201696.4797.3596.1397.09429,970
6/8/201617.7517.8817.3817.48389,057
6/7/201696.9097.4096.3796.54461,927
6/7/201617.3017.8017.1817.69286,129
6/6/201697.9298.4496.0496.51532,355
6/6/201617.5017.5017.2717.29140,607
6/3/201697.4698.9697.2997.66489,934
6/3/201617.5517.6517.3717.50145,527
6/2/201696.4897.3395.8797.29446,645
6/2/201617.6117.7517.5417.5891,253
6/1/201696.3296.9195.2896.47501,656
6/1/201617.6317.7517.2717.67182,151
5/31/201696.5697.1794.9896.903,620,729
5/31/201617.5017.7517.4217.65184,733
5/30/201617.9117.9117.4017.49164,146
5/27/201696.5497.4096.4296.58764,179
5/27/201617.4317.9417.4317.91188,905
5/26/201698.2698.2696.4696.47850,724
5/26/201617.4117.5917.2517.42152,448
5/25/201698.0498.3997.2498.26501,092
5/25/201617.3717.4417.2017.41133,867
5/24/201696.4298.3895.4298.002,219,209
5/24/201617.1417.4417.1317.35160,959
5/23/201695.9396.0595.1095.72554,189
5/20/201693.9495.6893.3995.63617,507
5/20/201617.2917.3917.1217.12354,300
5/19/201693.4093.7892.4793.53380,065
5/19/201617.2017.3317.0417.24209,177
5/18/201694.7695.7893.2994.291,985,813
5/18/201617.0017.3416.8517.30360,361
5/17/201695.8896.5193.9894.84580,735
5/17/201616.9317.1516.9217.09298,629
5/16/201694.7896.8894.7196.31619,236
5/16/201616.6616.9616.6116.92257,802
5/13/201693.7095.3393.3094.85942,700
5/13/201616.8916.9716.5316.64254,463
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center