Alexandria Real Estate Equities Inc $78.72

up +0.24


31/7/2014 10:32 AM  |  NYSE : ARE  
Industries : Real Estate / Reit - Office
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARE historical data

Date Open High Low Close Volume
7/30/201479.0179.0177.8378.48393,675
7/30/201416.8616.8816.6016.77147,586
7/29/201479.0979.2577.6678.50612,575
7/29/201417.0217.0816.7816.81100,396
7/28/201478.8479.4478.6079.28319,179
7/28/201416.7917.0716.7617.02107,686
7/25/201479.1679.4078.8178.87424,234
7/25/201416.9316.9616.7216.7284,911
7/24/201479.4379.7379.0879.32263,271
7/24/201416.7016.9916.7016.90477,328
7/23/201479.4579.5479.1879.25217,071
7/23/201416.5716.6516.4116.60105,528
7/22/201479.0279.4478.8379.40442,033
7/22/201416.4516.6116.4516.5390,523
7/21/201478.5578.7878.1178.69237,880
7/21/201416.5416.5516.4116.5086,263
7/18/201477.6978.6877.6978.67430,507
7/18/201416.3316.6816.3216.5591,648
7/17/201477.8978.2477.6577.69186,366
7/17/201416.4016.5016.2916.4090,464
7/16/201478.4178.4777.6478.20327,665
7/16/201416.3116.4616.3116.37137,144
7/15/201478.3078.4377.6878.22209,148
7/15/201416.5016.5516.3016.35238,955
7/14/201478.2178.3777.6178.16284,374
7/14/201416.6016.6616.4216.4798,007
7/11/201478.0478.1577.6177.98208,396
7/11/201416.6216.6216.3816.47101,082
7/10/201477.0978.1377.0477.87310,497
7/10/201416.8016.8316.6016.64189,984
7/9/201477.5277.9676.9477.49246,086
7/9/201416.7016.9016.7016.88115,148
7/8/201477.4877.6577.2277.54220,350
7/8/201416.7916.8316.6416.73158,750
7/7/201477.0877.6577.0777.35222,086
7/7/201416.9517.0016.7816.82308,855
7/4/201417.0917.0916.9516.9540,862
7/3/201477.6977.7176.9877.36269,434
7/3/201416.9517.0716.9316.94277,038
7/2/201477.5878.0977.0877.90380,015
7/2/201416.9817.1016.8616.90298,283
7/1/201477.8978.1577.1577.83727,567
6/30/201476.9177.6576.7677.64551,100
6/30/201417.0617.0916.7516.95127,580
6/27/201476.2877.0875.7477.06441,629
6/27/201416.8117.0516.8117.00144,164
6/26/201476.4376.4375.9076.32203,157
6/26/201416.6916.9516.5416.81285,999
6/25/201476.9877.3776.8277.13224,947
6/25/201416.4016.6516.1016.58213,878
6/24/201476.8677.1576.5876.94241,882
6/24/201416.5316.7216.3816.42144,682
6/23/201477.0477.4076.7376.78220,169
6/23/201415.9516.7115.9516.58365,247
6/20/201477.4977.5976.4876.94666,615
6/20/201416.3216.4615.7615.79717,414
6/19/201477.5277.8377.2077.50255,418
6/19/201416.6816.7316.4016.44145,908
6/18/201476.8377.5276.7577.37246,462
6/18/201416.7616.8316.6116.73381,512
6/17/201476.6677.1676.4276.86362,404
6/17/201416.7916.9216.7116.8889,227
6/16/201476.7577.1476.2176.56199,728
6/16/201416.8916.9216.6516.78382,757
6/13/201477.1077.3076.3176.73214,331
6/13/201417.0017.0016.7816.82160,750
6/12/201476.2576.9875.7476.91450,206
6/12/201416.9417.1016.9317.04107,852
6/11/201476.6076.9476.1076.40226,259
6/11/201416.7117.0116.7116.94375,845
6/10/201477.0777.3476.3776.65255,382
6/10/201416.8516.8616.7016.71132,854
6/9/201477.8178.0776.9677.18210,666
6/9/201416.8117.0016.8116.8855,618
6/6/201478.3878.6977.6077.78330,252
6/6/201417.0217.0216.8816.91172,245
6/5/201477.1378.3676.9078.30359,969
6/5/201417.0017.0616.9017.0295,195
6/4/201476.8677.1976.5277.02227,079
6/4/201417.1117.1116.8917.02158,499
6/3/201476.8677.1576.4276.99241,697
6/3/201416.8417.1516.7717.12195,932
6/2/201475.9277.0875.8176.89348,281
6/2/201416.8516.9116.7516.85132,379
5/30/201475.4576.2875.2776.09521,875
5/30/201416.8516.9216.8016.85226,472
5/29/201475.0275.5374.7175.47188,792
5/29/201417.0017.0016.6116.85161,585
5/28/201474.7974.9374.1874.86454,824
5/28/201416.8417.2516.7116.95281,327
5/27/201475.2475.3174.2674.85590,581
5/27/201416.6016.8216.4816.76338,228
5/26/201416.6016.6616.5416.5852,360
5/23/201474.8575.4174.4975.20265,440
5/23/201416.6116.6916.5716.68260,260
5/22/201474.9775.2974.5374.61218,203
5/22/201416.7216.7216.5516.60116,106
5/21/201475.3675.6474.7674.98171,044
5/21/201416.4516.7416.4116.6591,620
5/20/201475.5876.0275.0675.17271,139
Trading Center