Alexandria Real Estate Equities Inc $77.87

up +0.38


10/7/2014 04:04 PM  |  NYSE : ARE  
Industries : Real Estate / Reit - Office
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARE historical data

Date Open High Low Close Volume
7/9/201477.5277.9676.9477.49246,086
7/9/201416.7016.9016.7016.88115,148
7/8/201477.4877.6577.2277.54220,350
7/8/201416.7916.8316.6416.73158,750
7/7/201477.0877.6577.0777.35222,086
7/7/201416.9517.0016.7816.82308,855
7/4/201417.0917.0916.9516.9540,862
7/3/201477.6977.7176.9877.36269,434
7/3/201416.9517.0716.9316.94277,038
7/2/201477.5878.0977.0877.90380,015
7/2/201416.9817.1016.8616.90298,283
7/1/201477.8978.1577.1577.83727,567
6/30/201476.9177.6576.7677.64551,100
6/30/201417.0617.0916.7516.95127,580
6/27/201476.2877.0875.7477.06441,629
6/27/201416.8117.0516.8117.00144,164
6/26/201476.4376.4375.9076.32203,157
6/26/201416.6916.9516.5416.81285,999
6/25/201476.9877.3776.8277.13224,947
6/25/201416.4016.6516.1016.58213,878
6/24/201476.8677.1576.5876.94241,882
6/24/201416.5316.7216.3816.42144,682
6/23/201477.0477.4076.7376.78220,169
6/23/201415.9516.7115.9516.58365,247
6/20/201477.4977.5976.4876.94666,615
6/20/201416.3216.4615.7615.79717,414
6/19/201477.5277.8377.2077.50255,418
6/19/201416.6816.7316.4016.44145,908
6/18/201476.8377.5276.7577.37246,462
6/18/201416.7616.8316.6116.73381,512
6/17/201476.6677.1676.4276.86362,404
6/17/201416.7916.9216.7116.8889,227
6/16/201476.7577.1476.2176.56199,728
6/16/201416.8916.9216.6516.78382,757
6/13/201477.1077.3076.3176.73214,331
6/13/201417.0017.0016.7816.82160,750
6/12/201476.2576.9875.7476.91450,206
6/12/201416.9417.1016.9317.04107,852
6/11/201476.6076.9476.1076.40226,259
6/11/201416.7117.0116.7116.94375,845
6/10/201477.0777.3476.3776.65255,382
6/10/201416.8516.8616.7016.71132,854
6/9/201477.8178.0776.9677.18210,666
6/9/201416.8117.0016.8116.8855,618
6/6/201478.3878.6977.6077.78330,252
6/6/201417.0217.0216.8816.91172,245
6/5/201477.1378.3676.9078.30359,969
6/5/201417.0017.0616.9017.0295,195
6/4/201476.8677.1976.5277.02227,079
6/4/201417.1117.1116.8917.02158,499
6/3/201476.8677.1576.4276.99241,697
6/3/201416.8417.1516.7717.12195,932
6/2/201475.9277.0875.8176.89348,281
6/2/201416.8516.9116.7516.85132,379
5/30/201475.4576.2875.2776.09521,875
5/30/201416.8516.9216.8016.85226,472
5/29/201475.0275.5374.7175.47188,792
5/29/201417.0017.0016.6116.85161,585
5/28/201474.7974.9374.1874.86454,824
5/28/201416.8417.2516.7116.95281,327
5/27/201475.2475.3174.2674.85590,581
5/27/201416.6016.8216.4816.76338,228
5/26/201416.6016.6616.5416.5852,360
5/23/201474.8575.4174.4975.20265,440
5/23/201416.6116.6916.5716.68260,260
5/22/201474.9775.2974.5374.61218,203
5/22/201416.7216.7216.5516.60116,106
5/21/201475.3675.6474.7674.98171,044
5/21/201416.4516.7416.4116.6591,620
5/20/201475.5876.0275.0675.17271,139
5/20/201416.8116.8416.3816.44242,559
5/19/201476.0576.3075.4675.66257,323
5/16/201475.2775.9974.9775.98160,770
5/16/201417.0117.0816.8116.81127,876
5/15/201475.0575.4474.2975.43293,243
5/15/201417.3217.3317.0417.1083,015
5/14/201475.0875.5274.4275.24281,315
5/14/201417.2317.4017.0117.34189,026
5/13/201475.3776.0774.6875.00207,153
5/13/201417.1017.2917.0417.26252,980
5/12/201475.1975.6474.9075.29283,921
5/12/201417.4217.4217.1217.19228,191
5/9/201474.8075.2574.4974.97290,110
5/9/201417.2517.8117.2517.46270,424
5/8/201474.7375.6674.6074.74384,132
5/8/201417.8517.8517.2017.25732,670
5/7/201474.8975.4474.2274.77494,050
5/7/201418.6518.6518.4018.50242,439
5/6/201473.0074.6973.0074.68559,735
5/6/201418.7118.7218.5918.6087,314
5/5/201473.9674.5073.8374.25320,618
5/5/201418.7018.7018.6118.6554,041
5/2/201473.4774.6773.4474.30260,358
5/2/201418.6518.7518.6318.69106,375
5/1/201473.7673.8672.8973.57386,249
5/1/201418.4118.6918.4118.6293,596
4/30/201473.5373.8673.1973.82239,669
4/30/201418.2218.4618.1818.41126,721
4/29/201473.9074.1573.0873.48228,571
4/29/201418.2318.3518.1118.34102,154
Trading Center