$89.78 +0.55 (%) Alexandria Real Estate Equities Inc - NYSE

Dec. 26, 2014 | 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
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
12/12/201488.7189.5287.8687.94278,601
12/12/201410.1710.219.889.97290,713
12/11/201489.5889.6489.0689.15214,595
12/11/201410.2110.4510.1210.22392,243
12/10/201490.2490.4788.7188.97449,078
12/10/201410.5010.5210.1510.23311,695
12/9/201489.6191.4989.0990.19630,383
12/9/201410.3010.5310.1510.53600,396
12/8/201487.8489.7287.6389.70553,816
12/8/201410.7010.7510.3710.39391,877
12/5/201487.8288.3987.0688.13471,565
12/5/201410.7510.8610.4910.751,526,140
12/4/201486.8588.3086.0588.12622,327
12/4/201411.4911.4910.7610.78557,383
12/3/201486.4086.9186.2286.39288,746
12/3/201411.3111.7311.2711.49531,127
12/2/201485.5486.8285.1586.57277,538
12/2/201411.1011.3610.9711.27749,252
12/1/201485.4986.3985.2085.88385,237
12/1/201411.8712.0311.4111.42615,803
11/28/201485.8986.6085.5585.92242,020
11/28/201412.2312.2812.0012.01371,156
11/27/201412.3112.4112.2512.35406,722
11/26/201483.9985.7683.9985.68461,660
11/26/201412.4012.4512.3212.4085,462
11/25/201484.0584.2183.5283.99478,903
11/25/201412.4712.5712.4112.44239,743
11/24/201482.5684.0582.4584.00688,794
11/24/201412.5012.5412.4112.50332,943
11/21/201481.8482.5581.8382.20496,089
11/21/201412.7012.7012.4612.50634,314
11/20/201481.9082.2281.4981.58459,113
11/20/201412.5112.7012.4612.59466,458
11/19/201482.9783.1682.4182.57352,098
11/19/201412.4512.6012.3812.58331,087
11/18/201483.1083.1782.5183.12455,364
11/18/201412.4112.4912.1612.45381,463
11/17/201482.4783.0582.4182.94234,377
11/17/201412.0412.6012.0412.31436,979
11/14/201483.0883.4382.1682.32239,732
11/14/201411.9312.1411.7912.06438,243
11/13/201482.9983.4082.8383.27402,017
11/13/201412.4512.5211.9111.95758,124
11/12/201483.3283.5382.6282.75312,223
11/12/201412.7712.7812.3812.401,282,396
11/11/201483.7884.1482.9183.48233,447
11/11/201413.2313.2312.6012.65912,356
11/10/201482.2583.8082.2583.74287,703
11/10/201414.0414.4813.9714.40268,336
11/7/201482.4982.9381.9582.38328,305
11/7/201413.8914.0113.7813.92189,886
11/6/201482.9183.3682.2482.47331,894
11/6/201414.3514.3613.8513.94290,556
11/5/201483.7084.0582.8083.11481,242
11/5/201414.5714.7214.3114.36244,321
11/4/201483.8984.2382.7583.37383,366
11/4/201414.7214.7214.5314.57113,761
11/3/201483.2483.8282.5783.79665,070
11/3/201414.6514.7614.5514.6957,478
10/31/201482.3683.4682.3283.00590,351
10/31/201414.5014.6714.3614.65145,864
10/30/201481.6282.5281.3882.49389,914
10/30/201414.6014.6014.3014.49158,977
10/29/201482.2282.4281.4481.87487,466
10/29/201414.3114.7114.3014.64253,857
10/28/201482.6182.6781.8682.32456,900
10/28/201414.4314.4314.1914.31165,545
10/27/201482.1482.6581.9782.39473,270
10/27/201414.6414.6414.2114.31181,928
10/24/201482.4682.9081.6682.21502,447
10/24/201414.5714.6714.4714.6491,051
10/23/201482.4282.7781.9882.52423,906
10/23/201414.6814.8014.4914.57132,691
10/22/201481.6782.4581.5581.89246,124
10/22/201414.6614.9914.4714.51213,894
10/21/201481.0681.7280.7481.69380,038
10/21/201414.5414.7514.4914.59142,267
10/20/201480.0780.8079.8280.74356,746
10/20/201414.3314.4614.2414.4494,980
10/17/201481.0081.0079.2180.06605,413
10/17/201414.3714.5814.3214.39151,270
10/16/201479.5680.4478.6480.29898,152
10/16/201413.6014.3013.6014.21399,184
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center