$111.15 +1.24 (%) Alexandria Real Estate Equities Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/2017109.98111.64109.90111.15442,684
1/20/201715.5915.8115.5515.80276,103
1/19/2017110.90111.11108.83109.91348,776
1/19/201715.7015.7415.4315.47438,129
1/18/2017110.50111.59109.72111.02230,455
1/18/201715.7315.8115.5715.65558,772
1/17/2017109.51110.70109.00110.52363,985
1/17/201715.0615.4415.0615.38267,992
1/16/201715.1015.1515.0615.10115,169
1/13/2017109.18109.77108.81109.55234,077
1/13/201714.9515.0914.9115.09125,036
1/12/2017109.73111.31107.71109.31380,062
1/12/201715.0415.0914.8414.95266,562
1/11/2017111.27111.68109.51109.61489,253
1/11/201714.7015.0414.7015.03469,835
1/10/2017110.88111.42110.03110.85345,541
1/10/201714.5514.7514.4714.68611,007
1/9/2017112.66112.88110.90111.05441,583
1/9/201714.7014.7714.4714.571,374,203
1/6/2017112.63113.21112.14112.21472,333
1/6/201714.9914.9914.8014.83254,635
1/5/2017112.60113.49110.97112.97394,850
1/5/201715.0715.1514.9114.96377,405
1/4/2017110.82113.62110.82113.38515,908
1/4/201715.0515.1014.8615.09364,809
1/3/2017111.85112.19109.92110.58424,745
1/3/201715.2815.2814.8815.06338,054
12/30/2016110.66112.25110.24111.13553,141
12/30/201615.2715.3515.2215.25136,710
12/29/2016108.71110.63108.71110.45578,080
12/29/201615.2415.3315.1715.2686,584
12/28/2016108.75109.30108.00108.54323,124
12/28/201615.1515.3815.0815.22136,569
12/27/2016109.44110.85109.18109.63258,349
12/23/2016108.54109.49108.34109.30156,974
12/23/201614.9715.2614.9115.16151,880
12/22/2016108.95108.95106.87108.52392,654
12/22/201614.9015.0414.7314.99250,212
12/21/2016111.20111.82109.01109.03509,739
12/21/201615.1715.2514.8714.92987,933
12/20/2016109.64111.02109.35111.01395,933
12/20/201615.2815.2815.1615.17418,304
12/19/2016108.72110.00107.39109.65782,797
12/19/201615.4215.4215.1615.27266,123
12/16/2016106.66108.88106.34107.971,329,621
12/16/201615.2515.4615.1715.43381,634
12/15/2016106.92108.40105.74106.001,392,679
12/15/201615.1115.2815.0515.20221,857
12/14/2016109.01109.31106.72106.87611,401
12/14/201615.3015.3615.1415.19286,441
12/13/2016110.16110.39107.77108.99648,033
12/13/201615.3515.5715.2215.39200,296
12/12/2016109.38110.01108.44109.73602,308
12/12/201615.2915.4515.1915.31156,792
12/9/2016110.62111.11109.20109.92518,642
12/9/201615.0515.3515.0015.24305,800
12/8/2016110.28110.93109.45110.62633,616
12/8/201615.0015.0714.8015.05311,751
12/7/2016111.04111.58110.23111.00744,200
12/7/201615.2115.2514.7015.03924,772
12/6/2016110.50111.61109.85111.00802,649
12/6/201615.6515.7315.2315.25354,697
12/5/2016109.75110.68109.35110.07639,257
12/5/201615.5015.7915.5015.65250,279
12/2/2016107.99110.02107.89108.94514,446
12/2/201615.5015.5815.3515.41247,328
12/1/2016109.07109.54106.10107.16676,465
12/1/201615.8715.9315.2415.44568,385
11/30/2016110.82111.32108.98109.591,322,727
11/30/201615.3515.8415.3215.63440,135
11/29/2016112.26114.02111.56111.72697,875
11/29/201615.3915.4515.1615.16322,214
11/28/2016112.05113.06111.36112.12438,295
11/28/201615.7015.7115.3615.47410,263
11/25/2016110.86112.36110.86111.96215,464
11/25/201615.5715.7915.5515.76395,586
11/24/201615.6115.7215.4915.55261,676
11/23/2016109.65110.74109.27110.62476,041
11/23/201614.6315.6914.6015.58900,142
11/22/2016109.04111.53109.04111.07623,745
11/22/201614.7514.8514.5714.77454,057
11/21/2016107.89108.89107.89108.55443,518
11/21/201614.4314.7414.4214.67342,405
11/18/2016107.51107.91106.99107.40291,280
11/18/201614.4914.5814.2314.32405,720
11/17/2016106.82108.05106.49107.31318,510
11/17/201614.3514.5414.3314.44335,418
11/16/2016106.46107.04104.87106.90370,885
11/16/201614.5514.5514.0914.32511,953
11/15/2016106.80108.24105.23106.60497,858
11/15/201613.8214.6713.5614.571,346,464
11/14/2016104.36106.31103.32106.241,066,659
11/14/201613.9313.9313.1713.35890,265
11/11/2016105.91107.55104.29104.46744,108
11/11/201613.9814.0713.7913.99282,066
11/10/2016109.10110.21105.80105.931,131,587
11/10/201614.0014.1413.7613.91933,129
11/9/2016104.70109.43103.66109.06787,632
11/9/201613.3514.0013.2513.96868,154
11/8/2016106.15107.44104.50107.08345,628
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center