$109.93 -2.87 (%) Alexandria Real Estate Equities Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARE historical data

Date Open High Low Close Volume
9/28/2016111.91113.02111.35112.80351,229
9/28/201617.8618.1717.8618.00160,918
9/27/2016114.38114.67112.37112.54254,919
9/27/201617.8017.9517.8017.84111,896
9/26/2016112.91114.22112.47113.81276,284
9/26/201617.9218.1517.8317.87171,777
9/23/2016112.33113.74111.69113.39316,099
9/23/201618.2218.2217.9017.98317,514
9/22/2016111.36113.17111.36113.03417,692
9/22/201618.1118.3218.1118.21141,335
9/21/2016108.38110.55107.53110.36426,975
9/21/201618.1918.2017.8118.00162,742
9/20/2016108.70108.70107.68108.06337,408
9/20/201617.8718.1617.7318.09152,129
9/19/2016106.67108.08106.22108.00349,455
9/19/201617.6517.8817.6017.82216,343
9/16/2016104.96106.52104.63106.25836,372
9/16/201617.8517.9917.5917.63248,110
9/15/2016105.09105.88104.59105.67288,195
9/15/201617.6718.0017.6017.89120,606
9/14/2016104.70105.64104.22105.18294,320
9/14/201617.7518.0017.5117.63197,144
9/13/2016108.42108.42103.79104.43537,674
9/13/201618.1418.1917.7817.80147,834
9/12/2016106.08109.25105.55108.82503,657
9/12/201617.8918.2917.7018.21242,844
9/9/2016112.25112.83105.94106.31867,816
9/9/201618.5718.6618.0118.02168,535
9/8/2016114.15114.62113.53113.59478,467
9/8/201618.7618.7918.5018.66161,229
9/7/2016112.43114.52112.39114.52366,479
9/7/201618.8918.9718.6418.73438,839
9/6/2016112.05112.48111.49112.41432,075
9/6/201618.4118.8818.3918.86230,522
9/2/2016110.54112.35110.54111.85646,388
9/2/201618.4118.5818.1418.34198,018
9/1/2016110.23110.40109.24109.99368,309
9/1/201618.3518.5418.2518.35112,643
8/31/2016110.19110.40109.82110.09746,007
8/31/201618.3218.6418.2218.35257,973
8/30/2016109.97110.34108.70110.29247,332
8/30/201618.6818.6818.1418.35235,342
8/29/2016108.93110.05108.93109.74213,863
8/29/201618.7018.7118.4418.68164,157
8/26/2016109.50110.18107.92108.27349,672
8/26/201618.7118.9718.6718.7599,263
8/25/2016109.26110.14108.99109.24297,337
8/25/201618.5718.7418.4518.6886,104
8/24/2016109.77109.88108.82109.01334,662
8/24/201618.8918.9718.4018.60216,139
8/23/2016109.99110.50109.47109.68461,531
8/23/201618.7818.9718.7718.87153,713
8/22/2016109.28110.13108.83109.90386,906
8/22/201618.9618.9818.7118.82140,970
8/19/2016110.02110.02108.87109.28253,156
8/19/201618.8819.1018.8219.00443,826
8/18/2016109.62110.30109.53110.20393,231
8/18/201618.9218.9918.7418.95367,525
8/17/2016109.98110.18109.15109.54480,653
8/17/201618.8019.1018.4419.02413,034
8/16/2016110.52111.16109.44109.84572,857
8/16/201618.9518.9818.7218.86223,475
8/15/2016112.68113.20110.34110.75637,519
8/15/201618.1219.1918.1219.00531,513
8/12/2016110.80112.55110.74112.451,353,660
8/12/201618.0518.2818.0218.05254,921
8/11/2016111.65111.65109.98110.72544,208
8/11/201618.0218.4817.9718.06242,657
8/10/2016112.80113.28110.47111.12749,430
8/10/201618.6218.6317.9217.97391,391
8/9/2016111.97112.79111.20112.71437,989
8/9/201618.5818.9018.5418.63475,566
8/8/2016111.30112.99111.00112.14555,682
8/8/201618.5918.9018.3818.70532,841
8/5/2016112.50112.56110.69111.41533,962
8/5/201618.3019.0818.2419.01627,710
8/4/2016111.24112.44110.64112.38503,936
8/4/201617.6518.8517.6518.541,363,691
8/3/2016109.51111.18108.73110.77517,472
8/3/201617.0617.1816.8917.00376,746
8/2/2016112.10112.92107.54109.48781,828
8/2/201617.5617.5617.0517.12217,116
8/1/2016112.35113.06111.77112.55611,383
7/29/2016111.16112.97110.97112.30844,733
7/29/201617.5217.5617.2817.39137,732
7/28/2016108.69111.39108.69111.03532,933
7/28/201617.1517.6517.1117.63145,866
7/27/2016108.92110.00108.36108.80902,931
7/27/201617.4017.4917.0917.1887,044
7/26/2016109.59109.99109.05109.26762,916
7/26/201617.3617.4817.1317.30151,674
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center