$96.58 +0.11 (%) Alexandria Real Estate Equities Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 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
5/27/201696.5497.4096.4296.58764,179
5/27/201617.4317.9417.4317.91188,905
5/26/201698.2698.2696.4696.47850,724
5/26/201617.4117.5917.2517.42152,448
5/25/201698.0498.3997.2498.26501,092
5/25/201617.3717.4417.2017.41133,867
5/24/201696.4298.3895.4298.002,219,209
5/24/201617.1417.4417.1317.35160,959
5/23/201695.9396.0595.1095.72554,189
5/20/201693.9495.6893.3995.63617,507
5/20/201617.2917.3917.1217.12354,300
5/19/201693.4093.7892.4793.53380,065
5/19/201617.2017.3317.0417.24209,177
5/18/201694.7695.7893.2994.291,985,813
5/18/201617.0017.3416.8517.30360,361
5/17/201695.8896.5193.9894.84580,735
5/17/201616.9317.1516.9217.09298,629
5/16/201694.7896.8894.7196.31619,236
5/16/201616.6616.9616.6116.92257,802
5/13/201693.7095.3393.3094.85942,700
5/13/201616.8916.9716.5316.64254,463
5/12/201694.1394.4193.2893.72476,975
5/12/201616.8416.9816.7316.96181,842
5/11/201696.0096.0093.5793.98595,754
5/11/201616.8116.9216.5516.75218,341
5/10/201696.5596.6995.5796.03662,242
5/10/201616.2916.9716.2716.80485,484
5/9/201695.9996.7395.3696.46560,790
5/9/201616.6016.6215.7816.28411,582
5/6/201695.4095.7293.7495.65471,776
5/6/201616.3416.7416.2916.56310,074
5/5/201695.1995.6694.6195.61513,756
5/5/201615.9516.5115.9216.28386,765
5/4/201692.6595.5292.6595.40621,948
5/4/201615.9116.4415.8015.83787,530
5/3/201693.0593.9192.4793.69574,615
5/3/201616.5016.5015.6315.79536,004
5/2/201692.7394.9892.4194.16973,755
5/2/201616.6217.0016.5716.72431,028
4/29/201693.2893.8392.3792.951,174,090
4/29/201616.5416.9116.5316.73353,173
4/28/201693.1594.1092.8593.84294,924
4/28/201616.9517.0516.5116.56468,266
4/27/201693.6394.1092.4893.73324,805
4/27/201616.9017.0816.8217.00143,309
4/26/201693.4094.1893.0193.48342,436
4/26/201617.0517.0516.7416.89423,939
4/25/201692.4193.4191.9593.21485,039
4/25/201617.1417.2116.9616.98352,663
4/22/201691.3593.2390.8392.70655,951
4/22/201617.2817.4217.1417.20245,216
4/21/201692.1193.3390.3491.09525,134
4/21/201617.3117.3517.2517.33169,924
4/20/201693.7793.7791.8492.01413,477
4/20/201617.1017.4017.0117.26167,953
4/19/201693.9294.4993.3293.81230,026
4/19/201617.0117.2016.8817.04281,040
4/18/201693.8594.2093.3893.79235,026
4/18/201616.9917.0316.8016.9774,820
4/15/201692.4894.0192.3393.86452,514
4/15/201616.6917.0116.6216.98199,085
4/14/201692.1392.5991.1892.41303,209
4/14/201617.2017.2016.6016.79336,848
4/13/201692.7692.7691.4492.05440,398
4/13/201616.6917.2516.6517.16394,428
4/12/201691.1392.8891.0592.53479,669
4/12/201616.7116.7116.5116.58211,890
4/11/201691.1291.7590.7890.79200,939
4/11/201616.3516.7616.2416.70238,945
4/8/201690.3291.8090.2490.97306,667
4/8/201616.2016.3016.0816.27230,868
4/7/201690.0390.5589.4389.79382,685
4/7/201616.1316.2316.1316.17133,827
4/6/201690.8090.8989.6490.34323,095
4/6/201616.2416.2516.1116.21287,871
4/5/201690.5191.0990.3091.00380,445
4/5/201615.9916.2715.9916.23231,515
4/4/201690.7991.1290.2391.02291,371
4/4/201616.1916.3516.0416.13264,921
4/1/201690.4390.8389.7090.56353,886
4/1/201616.0116.2115.8516.12234,932
3/31/201690.3191.1490.1290.89351,873
3/31/201616.0016.1315.8116.13314,533
3/30/201691.1291.2590.0290.35259,680
3/30/201616.0016.0715.8415.95323,742
3/29/201689.3090.9388.7990.88519,607
3/29/201615.8416.0315.7515.96336,164
3/28/201688.6890.1688.2290.07551,357
3/28/201615.8015.9015.7315.86167,565
3/24/201688.1188.5287.4588.52463,080
3/24/201615.7015.8315.5915.80355,001
3/23/201688.2188.7187.6188.50856,428
3/23/201615.9916.0015.6815.78508,582
3/22/201687.4488.5887.2588.58560,933
3/22/201615.8416.1615.7715.93675,304
3/21/201688.0088.7187.1088.00623,517
3/21/201615.8015.8515.5115.73267,278
3/18/201688.7690.0488.2188.32983,233
3/18/201616.2716.4015.6615.77896,753
3/17/201687.7589.5187.4489.34312,020
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center