$95.36 +0.32 (%) Alexandria Real Estate Equities Inc - NYSE

Feb. 27, 2015 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARE historical data

Date Open High Low Close Volume
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
2/11/201594.8995.4194.2594.83433,938
2/11/201511.4911.4911.1111.46288,270
2/10/201594.4195.0093.4894.77405,710
2/10/201511.2011.4510.9611.44291,384
2/9/201594.2394.9893.8094.35641,415
2/9/201511.1811.4111.1111.13232,419
2/6/201596.5996.5993.6294.27764,516
2/6/201510.7911.2410.7711.17342,794
2/5/201596.4797.0496.3496.89483,282
2/5/201510.5110.7310.5110.67254,438
2/4/201596.7297.1395.4996.19350,965
2/4/201510.7910.7910.3810.43337,157
2/3/201597.1798.3195.5497.02363,883
2/3/201510.2510.8510.2210.73465,151
2/2/201597.5697.8795.2896.95518,442
2/2/20159.9210.189.7710.17178,070
1/30/201599.1899.2197.4797.52408,699
1/30/20159.8510.009.619.80293,032
1/29/201599.2299.3298.2299.32224,877
1/29/20159.909.969.709.82403,457
1/28/201599.74100.5598.6798.95349,460
1/28/201510.3810.429.929.96316,138
1/27/201599.95100.4199.0599.29286,138
1/27/201510.5310.5310.2610.40284,259
1/26/201598.35100.1198.09100.09352,898
1/26/201510.3610.7510.3510.67256,432
1/23/201598.3499.0497.9498.40328,585
1/23/20159.9810.399.9610.35591,949
1/22/201596.6698.1796.0598.16364,472
1/22/20159.9510.009.839.94352,241
1/21/201595.5395.9795.0495.96203,387
1/21/201510.0010.009.739.93697,734
1/20/201596.6897.3095.1795.53374,469
1/20/201510.2910.309.929.93369,011
1/19/201510.1210.3510.1010.30220,638
1/16/201595.2996.8294.9896.70298,472
1/16/20159.9110.159.8710.12539,551
1/15/201595.3995.5094.5895.25326,440
1/15/20159.949.979.769.86269,686
1/14/201593.9094.9393.3794.84243,055
1/14/20159.809.989.609.95656,103
1/13/201593.7595.0493.6694.28459,927
1/13/20159.9910.019.739.84396,810
1/12/201593.7794.5893.3593.97287,565
1/12/201510.2510.259.709.86606,842
1/9/201592.8694.0389.7593.36407,263
1/9/201510.0510.319.8810.282,199,548
1/8/201592.5793.8592.4393.63718,783
1/8/201510.0510.259.9610.00393,835
1/7/201591.5592.5790.6992.57543,401
1/7/201510.0010.119.929.94758,995
1/6/201590.6591.5690.2591.331,329,215
1/6/201510.1510.159.809.891,112,533
1/5/201589.3191.1789.1590.87359,762
1/5/201510.5510.5510.1310.20250,888
1/2/201589.1189.8888.5489.79277,615
1/2/201510.7010.7010.4610.55164,050
12/31/201489.8390.5588.6588.74404,655
12/31/201410.7010.7910.5810.71122,366
12/30/201489.4690.1989.3889.71195,321
12/30/201410.8710.8710.5510.72383,148
12/29/201489.0990.1388.9789.78272,022
12/29/201410.8911.0910.7610.85271,461
12/26/201489.5790.1389.5689.78121,609
12/24/201489.4889.9089.1189.23209,259
12/24/201410.6110.9510.6010.88192,554
12/23/201490.1990.3689.3389.46311,753
12/23/201410.2510.6210.2510.59341,980
12/22/201488.8589.9888.6489.90367,896
12/22/201410.6010.6410.2110.25504,986
12/19/201488.7689.3888.2588.45981,631
12/19/201410.6010.6510.4510.59367,866
12/18/201489.1289.2788.5088.86368,511
12/18/201410.7610.9710.4610.50519,169
12/17/201487.4788.5686.7988.42437,893
12/17/20149.8810.609.7010.53856,693
12/16/201486.7787.7786.1387.27432,210
12/16/20149.639.959.519.79877,710
12/15/201488.0988.2686.4786.76418,910
12/15/20149.959.979.719.77375,870
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center