ALEXANDRIA REAL ESTATE $73.05

down -0.58


24/5/2013 09:24 AM  |  NYSE : ARE  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ARE historical data

Date Open High Low Close Volume
5/23/2013 73.38 73.93 72.01 73.63 14133
5/22/2013 76.97 77.11 73.29 74.17 13977
5/21/2013 77.35 77.65 76.90 77.04 13301
5/20/2013 77.02 77.26 76.83 77.20 6349
5/17/2013 77.86 78.13 77.13 77.31 6338
5/16/2013 78.07 78.43 77.49 77.80 8014
5/15/2013 77.08 78.11 76.62 78.09 10988
5/14/2013 74.39 77.54 74.25 77.40 46491
5/13/2013 75.40 75.63 75.17 75.63 4157
5/10/2013 75.21 75.64 74.85 75.40 4470
5/9/2013 75.22 75.41 74.83 75.27 9418
5/8/2013 73.99 75.30 73.99 75.30 5542
5/7/2013 73.55 74.39 73.55 74.28 4243
5/6/2013 73.61 73.72 73.22 73.63 4813
5/3/2013 73.40 74.01 73.26 73.42 5705
5/2/2013 72.58 73.59 72.53 73.15 3759
5/1/2013 72.30 73.04 72.25 72.63 4688
4/30/2013 71.12 72.77 70.77 72.77 6374
4/29/2013 70.85 71.52 70.48 71.49 5671
4/26/2013 71.10 71.10 70.09 70.55 6077
4/25/2013 71.53 71.85 70.90 71.00 4454
4/24/2013 71.41 71.90 71.40 71.58 4588
4/23/2013 71.17 71.61 70.93 71.58 5898
4/22/2013 71.17 71.37 70.64 70.80 2762
4/19/2013 70.35 71.53 70.17 71.24 5662
4/18/2013 70.53 70.53 70.00 70.33 2835
4/17/2013 71.00 71.36 70.03 70.43 4271
4/16/2013 71.38 71.45 70.70 71.45 4479
4/15/2013 71.89 72.25 70.71 70.89 6024
4/12/2013 71.91 72.24 71.73 72.24 3422
4/11/2013 71.60 72.46 71.60 72.09 3749
4/10/2013 71.63 71.88 71.50 71.59 4156
4/9/2013 71.62 71.79 70.87 71.42 3099
4/8/2013 70.76 71.65 70.41 71.65 6256
4/5/2013 70.09 70.67 69.68 70.59 6541
4/4/2013 70.49 70.74 70.15 70.61 8796
4/3/2013 70.84 71.15 70.00 70.21 3336
4/2/2013 71.03 71.38 70.60 70.67 3361
4/1/2013 70.71 71.09 70.54 70.87 3086
3/28/2013 70.97 71.18 70.71 70.98 4570
3/27/2013 71.00 71.00 70.20 70.86 5527
3/26/2013 71.00 71.61 70.87 71.49 2494
3/25/2013 71.86 71.89 71.21 71.43 2443
3/22/2013 71.56 71.93 71.41 71.61 2989
3/21/2013 70.65 71.56 70.65 71.34 4273
3/20/2013 71.22 71.26 70.70 71.03 2667
3/19/2013 71.05 71.24 70.49 71.00 2511
3/18/2013 71.09 71.50 70.81 70.91 6021
3/15/2013 71.71 71.72 71.27 71.41 7091
3/14/2013 71.72 72.31 71.45 71.51 3701
3/13/2013 72.15 72.30 71.76 71.82 2746
3/12/2013 72.06 72.21 71.61 72.03 3134
3/11/2013 71.90 72.31 71.52 72.29 3079
3/8/2013 72.48 72.53 71.79 71.97 3067
3/7/2013 72.41 72.72 71.97 72.25 2958
3/6/2013 72.84 72.84 71.78 72.29 2613
3/5/2013 71.69 72.52 71.69 72.52 2348
3/4/2013 70.89 71.95 70.68 71.85 4061
3/1/2013 70.85 71.37 70.20 71.01 4297
2/28/2013 71.03 71.60 71.02 71.14 4753
2/27/2013 70.80 71.52 70.50 71.24 2626
2/26/2013 70.97 71.15 70.07 70.88 2972
2/25/2013 72.19 72.24 70.55 70.58 3637
2/22/2013 71.87 72.26 71.75 72.12 2703
2/21/2013 71.75 71.85 71.20 71.43 5231
2/20/2013 72.01 72.48 71.40 71.86 10011
2/19/2013 71.60 72.15 71.58 71.92 4578
2/15/2013 71.68 72.01 70.97 71.62 9641
2/14/2013 72.31 72.36 71.42 71.56 7625
2/13/2013 72.80 73.10 72.29 72.36 4296
2/12/2013 73.38 73.50 72.79 72.79 4092
2/11/2013 72.74 73.18 72.66 72.73 3528
2/8/2013 72.72 72.72 72.20 72.62 4471
2/7/2013 72.60 72.60 71.70 72.47 2885
2/6/2013 71.88 72.81 71.88 72.78 3138
2/5/2013 72.59 72.59 71.91 72.12 5405
2/4/2013 72.71 73.00 71.96 72.11 7171
2/1/2013 73.15 73.21 72.71 72.90 4402
1/31/2013 73.14 73.14 72.45 72.50 5396
1/30/2013 73.32 73.49 72.95 73.21 4148
1/29/2013 73.10 73.51 72.97 73.47 2367
1/28/2013 73.43 73.47 72.82 73.19 3791
1/25/2013 72.83 73.44 72.77 73.34 3522
1/24/2013 72.93 73.18 72.52 72.98 2225
1/23/2013 72.98 73.07 72.71 72.76 1976
1/22/2013 72.48 73.15 72.48 73.08 2715
1/18/2013 72.70 72.70 72.20 72.65 6387
1/17/2013 72.47 72.79 72.26 72.40 2873
1/16/2013 72.34 72.59 72.10 72.36 6060
1/15/2013 71.76 72.75 71.63 72.70 3648
1/14/2013 72.16 72.39 72.01 72.39 3498
1/11/2013 71.74 72.31 71.74 72.28 3417
1/10/2013 72.40 72.40 71.90 71.92 6199
1/9/2013 72.05 72.26 71.76 72.09 14769
1/8/2013 71.83 72.04 71.55 71.70 4085
1/7/2013 71.31 72.00 71.31 71.96 3513
1/4/2013 70.99 71.76 70.62 71.64 4921
1/3/2013 70.55 71.13 70.40 70.98 3564
1/2/2013 70.41 70.66 69.77 70.63 5053
12/31/2012 68.02 69.32 67.75 69.32 5295
Marketplace
Trading Center