$93.84 +0.11 (%) Alexandria Real Estate Equities Inc - New York Stock Exchange, Inc.

Apr. 28, 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
4/27/201693.6394.1092.4893.73324,805
4/27/201616.9017.0816.8217.00143,309
4/26/201693.4094.1893.0193.48342,436
4/26/201617.0517.0516.7416.89423,939
4/25/201692.4193.4191.9593.21485,039
4/25/201617.1417.2116.9616.98352,663
4/22/201691.3593.2390.8392.70655,951
4/22/201617.2817.4217.1417.20245,216
4/21/201692.1193.3390.3491.09525,134
4/21/201617.3117.3517.2517.33169,924
4/20/201693.7793.7791.8492.01413,477
4/20/201617.1017.4017.0117.26167,953
4/19/201693.9294.4993.3293.81230,026
4/19/201617.0117.2016.8817.04281,040
4/18/201693.8594.2093.3893.79235,026
4/18/201616.9917.0316.8016.9774,820
4/15/201692.4894.0192.3393.86452,514
4/15/201616.6917.0116.6216.98199,085
4/14/201692.1392.5991.1892.41303,209
4/14/201617.2017.2016.6016.79336,848
4/13/201692.7692.7691.4492.05440,398
4/13/201616.6917.2516.6517.16394,428
4/12/201691.1392.8891.0592.53479,669
4/12/201616.7116.7116.5116.58211,890
4/11/201691.1291.7590.7890.79200,939
4/11/201616.3516.7616.2416.70238,945
4/8/201690.3291.8090.2490.97306,667
4/8/201616.2016.3016.0816.27230,868
4/7/201690.0390.5589.4389.79382,685
4/7/201616.1316.2316.1316.17133,827
4/6/201690.8090.8989.6490.34323,095
4/6/201616.2416.2516.1116.21287,871
4/5/201690.5191.0990.3091.00380,445
4/5/201615.9916.2715.9916.23231,515
4/4/201690.7991.1290.2391.02291,371
4/4/201616.1916.3516.0416.13264,921
4/1/201690.4390.8389.7090.56353,886
4/1/201616.0116.2115.8516.12234,932
3/31/201690.3191.1490.1290.89351,873
3/31/201616.0016.1315.8116.13314,533
3/30/201691.1291.2590.0290.35259,680
3/30/201616.0016.0715.8415.95323,742
3/29/201689.3090.9388.7990.88519,607
3/29/201615.8416.0315.7515.96336,164
3/28/201688.6890.1688.2290.07551,357
3/28/201615.8015.9015.7315.86167,565
3/24/201688.1188.5287.4588.52463,080
3/24/201615.7015.8315.5915.80355,001
3/23/201688.2188.7187.6188.50856,428
3/23/201615.9916.0015.6815.78508,582
3/22/201687.4488.5887.2588.58560,933
3/22/201615.8416.1615.7715.93675,304
3/21/201688.0088.7187.1088.00623,517
3/21/201615.8015.8515.5115.73267,278
3/18/201688.7690.0488.2188.32983,233
3/18/201616.2716.4015.6615.77896,753
3/17/201687.7589.5187.4489.34312,020
3/17/201616.1916.6516.1016.63405,331
3/16/201686.5487.6385.8387.57251,311
3/16/201616.2016.4515.9416.12519,601
3/15/201685.0987.3585.0986.98458,313
3/15/201615.8316.2315.5116.17592,627
3/14/201685.3285.8083.9185.76263,230
3/14/201615.5915.9715.5415.89415,486
3/11/201684.6185.5183.9185.40513,365
3/11/201615.4615.7015.3715.57293,491
3/10/201684.2784.5483.1083.96328,527
3/10/201614.9715.3614.7715.32512,948
3/9/201683.2284.0082.6983.65273,657
3/9/201614.7515.0814.7414.88509,665
3/8/201683.4083.7482.4183.08450,929
3/8/201614.9815.0014.6314.75441,472
3/7/201683.5683.6581.0383.37309,698
3/7/201615.1015.3414.9015.01448,685
3/4/201682.5083.6982.0483.67360,665
3/4/201615.4515.5215.0515.09345,278
3/3/201681.0582.7480.6782.73330,542
3/3/201615.5015.9915.0115.35631,803
3/2/201680.9681.3080.2881.14365,156
3/2/201614.6515.5314.6515.48952,246
3/1/201679.6481.3279.2081.29423,345
3/1/201614.1014.4514.0614.39415,480
2/29/201678.7579.3578.2879.16619,159
2/29/201614.4714.4713.7913.95479,706
2/26/201678.3479.3377.8578.74433,153
2/26/201614.6714.9814.6414.67215,469
2/25/201676.7078.6676.7078.50475,336
2/25/201614.3914.6214.3514.5086,373
2/24/201675.7276.4975.2476.30221,799
2/24/201614.4714.6614.3514.37175,668
2/23/201675.9277.0174.5276.30364,777
2/23/201614.4014.7114.3114.58176,714
2/22/201675.7376.5375.6576.30274,063
2/22/201614.7414.7614.2814.41197,961
2/19/201674.3275.6474.0874.97268,238
2/19/201614.8814.9014.5414.63113,435
2/18/201674.4475.6873.6474.76571,663
2/18/201614.8814.9014.5614.75224,870
2/17/201674.1075.5374.0174.34333,774
2/17/201614.3414.7714.3214.72271,148
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center