$97.52 -1.80 (%) Alexandria Real Estate Equities Inc - NYSE

Jan. 30, 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
1/30/201599.1899.2197.4797.52408,699
1/30/20159.8510.009.619.80293,032
1/29/201599.2299.3298.2299.32224,877
1/29/20159.909.969.709.82403,457
1/28/201599.74100.5598.6798.95349,460
1/28/201510.3810.429.929.96316,138
1/27/201599.95100.4199.0599.29286,138
1/27/201510.5310.5310.2610.40284,259
1/26/201598.35100.1198.09100.09352,898
1/26/201510.3610.7510.3510.67256,432
1/23/201598.3499.0497.9498.40328,585
1/23/20159.9810.399.9610.35591,949
1/22/201596.6698.1796.0598.16364,472
1/22/20159.9510.009.839.94352,241
1/21/201595.5395.9795.0495.96203,387
1/21/201510.0010.009.739.93697,734
1/20/201596.6897.3095.1795.53374,469
1/20/201510.2910.309.929.93369,011
1/19/201510.1210.3510.1010.30220,638
1/16/201595.2996.8294.9896.70298,472
1/16/20159.9110.159.8710.12539,551
1/15/201595.3995.5094.5895.25326,440
1/15/20159.949.979.769.86269,686
1/14/201593.9094.9393.3794.84243,055
1/14/20159.809.989.609.95656,103
1/13/201593.7595.0493.6694.28459,927
1/13/20159.9910.019.739.84396,810
1/12/201593.7794.5893.3593.97287,565
1/12/201510.2510.259.709.86606,842
1/9/201592.8694.0389.7593.36407,263
1/9/201510.0510.319.8810.282,199,548
1/8/201592.5793.8592.4393.63718,783
1/8/201510.0510.259.9610.00393,835
1/7/201591.5592.5790.6992.57543,401
1/7/201510.0010.119.929.94758,995
1/6/201590.6591.5690.2591.331,329,215
1/6/201510.1510.159.809.891,112,533
1/5/201589.3191.1789.1590.87359,762
1/5/201510.5510.5510.1310.20250,888
1/2/201589.1189.8888.5489.79277,615
1/2/201510.7010.7010.4610.55164,050
12/31/201489.8390.5588.6588.74404,655
12/31/201410.7010.7910.5810.71122,366
12/30/201489.4690.1989.3889.71195,321
12/30/201410.8710.8710.5510.72383,148
12/29/201489.0990.1388.9789.78272,022
12/29/201410.8911.0910.7610.85271,461
12/26/201489.5790.1389.5689.78121,609
12/24/201489.4889.9089.1189.23209,259
12/24/201410.6110.9510.6010.88192,554
12/23/201490.1990.3689.3389.46311,753
12/23/201410.2510.6210.2510.59341,980
12/22/201488.8589.9888.6489.90367,896
12/22/201410.6010.6410.2110.25504,986
12/19/201488.7689.3888.2588.45981,631
12/19/201410.6010.6510.4510.59367,866
12/18/201489.1289.2788.5088.86368,511
12/18/201410.7610.9710.4610.50519,169
12/17/201487.4788.5686.7988.42437,893
12/17/20149.8810.609.7010.53856,693
12/16/201486.7787.7786.1387.27432,210
12/16/20149.639.959.519.79877,710
12/15/201488.0988.2686.4786.76418,910
12/15/20149.959.979.719.77375,870
12/12/201488.7189.5287.8687.94278,601
12/12/201410.1710.219.889.97290,713
12/11/201489.5889.6489.0689.15214,595
12/11/201410.2110.4510.1210.22392,243
12/10/201490.2490.4788.7188.97449,078
12/10/201410.5010.5210.1510.23311,695
12/9/201489.6191.4989.0990.19630,383
12/9/201410.3010.5310.1510.53600,396
12/8/201487.8489.7287.6389.70553,816
12/8/201410.7010.7510.3710.39391,877
12/5/201487.8288.3987.0688.13471,565
12/5/201410.7510.8610.4910.751,526,140
12/4/201486.8588.3086.0588.12622,327
12/4/201411.4911.4910.7610.78557,383
12/3/201486.4086.9186.2286.39288,746
12/3/201411.3111.7311.2711.49531,127
12/2/201485.5486.8285.1586.57277,538
12/2/201411.1011.3610.9711.27749,252
12/1/201485.4986.3985.2085.88385,237
12/1/201411.8712.0311.4111.42615,803
11/28/201485.8986.6085.5585.92242,020
11/28/201412.2312.2812.0012.01371,156
11/27/201412.3112.4112.2512.35406,722
11/26/201483.9985.7683.9985.68461,660
11/26/201412.4012.4512.3212.4085,462
11/25/201484.0584.2183.5283.99478,903
11/25/201412.4712.5712.4112.44239,743
11/24/201482.5684.0582.4584.00688,794
11/24/201412.5012.5412.4112.50332,943
11/21/201481.8482.5581.8382.20496,089
11/21/201412.7012.7012.4612.50634,314
11/20/201481.9082.2281.4981.58459,113
11/20/201412.5112.7012.4612.59466,458
11/19/201482.9783.1682.4182.57352,098
11/19/201412.4512.6012.3812.58331,087
11/18/201483.1083.1782.5183.12455,364
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center