$93.59 +0.95 (%) Alexandria Real Estate Equities Inc - NYSE

Jul. 29, 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
7/29/201592.6493.7791.9193.59367,739
7/29/201510.8711.5110.7211.23280,740
7/28/201591.5193.5091.0092.64328,665
7/28/201510.2610.8610.2610.80207,677
7/27/201592.8193.3892.3392.64276,421
7/27/201510.9110.9110.2510.29251,634
7/24/201591.7593.0191.6092.51315,177
7/24/201511.6811.6810.9811.01241,363
7/23/201593.3993.3991.3791.87257,103
7/23/201511.6511.7911.5811.63171,262
7/22/201592.0893.3292.0893.12334,284
7/22/201511.7711.8711.7211.76126,184
7/21/201592.0892.6491.6892.16405,595
7/21/201511.8211.9611.7911.86143,919
7/20/201591.7592.4891.4792.03139,926
7/20/201511.9911.9911.7911.88158,463
7/17/201592.5892.8291.7491.82344,472
7/17/201512.0712.0711.7911.90325,315
7/16/201591.6492.6091.6492.41256,020
7/16/201512.0312.0911.9412.0094,490
7/15/201590.9991.8190.6191.48213,950
7/15/201512.1312.2911.9411.98248,998
7/14/201591.0391.6090.2591.28181,108
7/14/201512.0212.1711.8612.16170,670
7/13/201590.7992.4690.4190.86251,836
7/13/201511.7712.0211.7012.00210,695
7/10/201590.2091.2790.1990.65237,434
7/10/201511.6711.8011.6311.77218,964
7/9/201591.1691.3090.0890.08259,800
7/9/201512.0012.0311.6311.64220,596
7/8/201590.4091.2490.3590.98357,634
7/8/201512.0012.1611.7511.85289,151
7/7/201590.0691.6789.9191.01444,070
7/7/201512.2812.2811.6712.11353,678
7/6/201588.8190.2888.7389.74354,314
7/6/201512.3312.4012.0812.21262,483
7/3/201512.3612.5912.3312.48112,523
7/2/201589.9490.4688.6188.86271,173
7/2/201512.8412.8412.1612.36256,848
7/1/201587.9388.9486.7888.90459,369
6/30/201587.8488.4086.8487.46385,243
6/30/201512.6012.8012.5512.75248,824
6/29/201588.2589.5387.3487.34410,547
6/29/201512.8012.8012.5112.59214,071
6/26/201589.0989.1388.2088.67404,579
6/26/201512.5513.2212.5512.92777,302
6/25/201590.0090.5688.8388.92414,485
6/25/201512.5012.5012.1912.28155,974
6/24/201591.5791.7790.1790.19260,514
6/24/201512.2912.5112.2612.43168,899
6/23/201592.3393.4691.3791.62303,663
6/23/201512.4212.6012.2812.30176,676
6/22/201593.3293.8392.3792.50179,926
6/22/201512.3412.5312.3212.42115,287
6/19/201593.0293.5592.3993.23387,195
6/19/201512.5912.5912.2512.39191,424
6/18/201592.7194.0692.3793.30397,874
6/18/201512.5212.5512.4412.45145,082
6/17/201592.1192.8091.3292.70313,562
6/17/201512.6812.7912.5012.54441,379
6/16/201591.2092.2290.9191.83386,672
6/16/201512.5312.6912.3212.65468,294
6/15/201591.1691.4490.6191.22309,248
6/15/201513.1213.1212.5112.53309,048
6/12/201591.5792.3590.0291.21216,918
6/12/201513.3313.3613.0913.12186,277
6/11/201590.8692.5290.5091.90383,491
6/11/201513.5113.6213.3813.39182,122
6/10/201589.9391.3189.5690.29300,534
6/10/201513.7513.7513.5013.50241,845
6/9/201590.4990.8189.7989.90214,098
6/9/201513.5013.8513.4513.55925,880
6/8/201590.0790.9289.0690.62394,675
6/8/201513.3713.4813.0113.07225,990
6/5/201590.4090.8389.7989.98523,611
6/5/201513.3113.5013.3113.40191,093
6/4/201591.3792.0890.9691.63319,384
6/4/201513.2913.2913.0513.26147,702
6/3/201592.6892.6891.4391.48259,864
6/3/201513.5013.5013.2113.38114,113
6/2/201513.3213.6013.3213.4469,244
6/1/201592.9494.3292.6193.60403,551
6/1/201513.3013.4913.1113.4395,595
5/29/201594.4394.6092.5092.73630,549
5/29/201513.3513.4013.1813.26121,713
5/28/201594.4894.7893.8094.43369,703
5/28/201513.4013.4313.1713.3984,310
5/27/201593.3694.7093.3694.48225,491
5/27/201513.2613.5213.2213.40295,298
5/26/201593.1993.3792.4593.33215,540
5/26/201513.6613.6813.1613.25306,021
5/25/201513.7013.8113.5513.71117,270
5/22/201593.3894.3392.9793.48274,809
5/22/201513.9513.9513.5813.68167,736
5/21/201594.5595.1293.4093.74179,965
5/21/201513.7614.0113.7613.97262,887
5/20/201594.5895.2794.0894.63204,916
5/20/201513.5613.8613.5613.81287,569
5/19/201594.2994.9693.7894.53196,480
5/19/201513.7113.9313.4613.52300,377
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!