$94.48 +1.15 (%) Alexandria Real Estate Equities Inc - NYSE

May. 27, 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
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
5/18/201593.6294.7193.3994.53271,540
5/15/201593.6494.4693.0694.31200,963
5/15/201513.9913.9913.6313.80422,002
5/14/201591.6993.3491.4293.31323,049
5/14/201513.9514.0513.7913.95316,216
5/13/201592.6593.2691.2291.40467,243
5/13/201513.7114.0313.7113.97510,343
5/12/201591.1292.7390.3292.64322,577
5/12/201513.5513.9913.3913.69833,566
5/11/201593.3493.6591.2891.50248,156
5/11/201513.1613.6313.1613.50395,949
5/8/201593.1894.8093.0693.66330,760
5/8/201513.0013.3012.9113.19404,977
5/7/201590.5192.1090.1091.96431,077
5/7/201512.7513.0012.6312.97438,081
5/6/201590.9491.8489.6190.51471,644
5/6/201513.1613.2412.6212.80326,957
5/5/201593.0293.8590.5190.93416,525
5/5/201513.5313.6813.1113.16234,417
5/4/201593.6994.2093.0493.29408,082
5/4/201513.5413.6213.4313.55118,494
5/1/201592.4593.6592.4293.38507,463
5/1/201513.1913.5713.1813.46160,895
4/30/201592.5092.5691.0892.38646,430
4/30/201513.4113.4113.0513.11254,668
4/29/201592.9193.3391.8492.05377,044
4/29/201513.2013.4813.1813.40204,032
4/28/201593.4094.6392.9593.96342,404
4/28/201513.4113.4313.1313.26179,136
4/27/201594.4894.8993.5093.61306,495
4/27/201513.2013.4913.1813.40263,137
4/24/201594.0095.0293.6394.26296,988
4/24/201513.1413.2713.1013.15139,449
4/23/201593.6094.2893.2094.01288,370
4/23/201513.2013.2013.0413.09238,976
4/22/201593.6994.1793.3293.54228,671
4/22/201512.8613.1612.8013.15435,185
4/21/201593.4694.2493.4593.78344,010
4/21/201513.3413.3812.7312.83435,158
4/20/201592.9593.8592.5593.01279,312
4/20/201513.7313.7313.2113.31426,975
4/17/201592.9393.4191.7692.88299,660
4/17/201513.3313.7513.3213.61537,693
4/16/201592.7093.5292.2493.16352,894
4/16/201513.1013.3313.0613.26594,104
4/15/201593.9194.4793.0493.11310,128
4/15/201512.9913.2012.7713.11627,694
4/14/201594.8495.5093.5593.58536,946
4/14/201512.7412.9512.5812.90552,696
4/13/201594.8095.4394.4294.42319,826
4/13/201512.3312.6812.3312.59780,203
4/10/201595.0895.8494.6395.01332,419
4/10/201512.0612.3412.0512.24148,083
4/9/201595.9095.9394.0594.271,015,194
4/9/201512.0212.1111.8012.05332,796
4/8/201595.9496.4595.8596.11319,369
4/8/201512.0912.2011.8412.00598,831
4/7/201597.6097.8295.7595.75377,385
4/7/201512.1512.4812.0012.00339,547
4/6/201597.1097.7996.9497.64772,335
4/6/201511.7412.0111.6712.00207,427
4/2/201596.6197.7896.5496.94751,431
4/2/201511.5511.9311.4911.65314,281
4/1/201598.0898.3996.6196.78588,604
4/1/201511.1411.5311.1411.53240,095
3/31/201598.8399.4097.7798.04326,312
3/31/201510.9511.2810.9111.22155,587
3/30/201597.7499.1097.5398.89375,811
3/30/201511.2511.3210.9111.00241,245
3/27/201597.2497.6996.6097.40269,236
3/27/201511.4411.4611.2511.29323,340
3/26/201598.9799.5297.4897.57541,133
3/26/201511.5011.5011.3511.42180,347
3/25/2015101.18101.6699.0299.23425,781
3/25/201511.3611.5111.3511.43207,514
3/24/2015102.06102.17101.08101.09414,041
3/24/201511.3911.4311.1911.39250,241
3/23/2015102.14102.96101.56101.93391,084
3/23/201511.2011.5211.0811.35242,579
3/20/201599.90102.6599.28102.42753,026
3/20/201511.2911.2911.1411.19214,182
3/19/201598.99100.0098.5499.48503,139
3/19/201510.9611.2510.9611.15321,671
3/18/201597.7099.6596.8199.40395,789
3/18/201510.8010.9910.6510.97320,520
3/17/201597.2698.0296.8597.69325,299
3/17/201510.6010.9610.5610.88312,807
3/16/201597.2298.3696.3897.43323,966
3/16/201511.0011.1010.6610.68163,190
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center