$85.34 +1.10 (%) Alexandria Real Estate Equities Inc - NYSE

Sep. 2, 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
9/2/201584.8585.4584.3385.34255,206
9/2/201512.7012.7012.2512.34153,386
9/1/201584.8285.5083.7184.24397,199
9/1/201512.6612.6612.3212.62299,589
8/31/201588.4088.6185.8685.99763,724
8/31/201512.5212.9912.3012.76364,308
8/28/201588.3888.9387.5288.44273,346
8/28/201512.2612.7112.1512.63628,016
8/27/201588.5089.0887.0988.28454,532
8/27/201512.2412.6212.0912.25738,344
8/26/201587.4487.8885.8387.55373,513
8/26/201511.9912.1711.7012.10255,952
8/25/201589.9790.4085.5785.87607,217
8/25/201511.7912.0311.6411.83320,612
8/24/201589.9190.3488.1288.18653,492
8/24/201511.3011.9011.1311.60518,482
8/21/201593.8794.1192.2292.23379,595
8/21/201511.6611.9811.6511.95593,302
8/20/201594.3495.2193.3494.46349,486
8/20/201511.7011.9911.3311.80620,056
8/19/201594.1095.0593.7694.56156,116
8/19/201512.2012.2211.5311.71696,997
8/18/201594.4595.1394.0694.87121,703
8/18/201512.1512.3411.9812.15437,294
8/17/201593.7694.8093.2994.79380,727
8/17/201511.9912.3111.7012.15452,448
8/14/201591.9593.8691.5393.76311,400
8/14/201511.3611.9411.3211.87322,103
8/13/201591.6692.8190.7992.27231,455
8/13/201511.3711.6911.2511.33380,374
8/12/201592.1992.3391.0492.20229,106
8/12/201511.6011.6811.2511.27433,863
8/11/201592.0393.5491.3292.44250,803
8/11/201511.5012.1511.2511.64740,199
8/10/201592.8892.9991.7392.16187,289
8/10/201510.6310.6710.5110.65114,859
8/7/201592.2292.7091.4592.61221,953
8/7/201510.7410.9110.5210.60148,676
8/6/201592.5592.8190.8392.22265,131
8/6/201511.0011.0510.6610.91141,738
8/5/201593.5494.1391.9892.55291,320
8/5/201510.9411.1810.6510.75143,774
8/4/201593.5994.4393.1393.36208,446
8/4/201510.9810.9910.7410.99253,548
8/3/201592.8794.2192.8794.19264,213
7/31/201593.3493.9792.6292.71357,378
7/31/201511.4011.4010.8610.98127,944
7/30/201593.4393.8092.2392.60325,979
7/30/201511.1411.2510.7611.18149,356
7/29/201592.6493.7791.9193.59367,739
7/29/201510.8711.5110.7211.23280,740
7/28/201591.5193.5091.0092.64328,665
7/28/201510.2610.8610.2610.80207,677
7/27/201592.8193.3892.3392.64276,421
7/27/201510.9110.9110.2510.29251,634
7/24/201591.7593.0191.6092.51315,177
7/24/201511.6811.6810.9811.01241,363
7/23/201593.3993.3991.3791.87257,103
7/23/201511.6511.7911.5811.63171,262
7/22/201592.0893.3292.0893.12334,284
7/22/201511.7711.8711.7211.76126,184
7/21/201592.0892.6491.6892.16405,595
7/21/201511.8211.9611.7911.86143,919
7/20/201591.7592.4891.4792.03139,926
7/20/201511.9911.9911.7911.88158,463
7/17/201592.5892.8291.7491.82344,472
7/17/201512.0712.0711.7911.90325,315
7/16/201591.6492.6091.6492.41256,020
7/16/201512.0312.0911.9412.0094,490
7/15/201590.9991.8190.6191.48213,950
7/15/201512.1312.2911.9411.98248,998
7/14/201591.0391.6090.2591.28181,108
7/14/201512.0212.1711.8612.16170,670
7/13/201590.7992.4690.4190.86251,836
7/13/201511.7712.0211.7012.00210,695
7/10/201590.2091.2790.1990.65237,434
7/10/201511.6711.8011.6311.77218,964
7/9/201591.1691.3090.0890.08259,800
7/9/201512.0012.0311.6311.64220,596
7/8/201590.4091.2490.3590.98357,634
7/8/201512.0012.1611.7511.85289,151
7/7/201590.0691.6789.9191.01444,070
7/7/201512.2812.2811.6712.11353,678
7/6/201588.8190.2888.7389.74354,314
7/6/201512.3312.4012.0812.21262,483
7/3/201512.3612.5912.3312.48112,523
7/2/201589.9490.4688.6188.86271,173
7/2/201512.8412.8412.1612.36256,848
7/1/201587.9388.9486.7888.90459,369
6/30/201587.8488.4086.8487.46385,243
6/30/201512.6012.8012.5512.75248,824
6/29/201588.2589.5387.3487.34410,547
6/29/201512.8012.8012.5112.59214,071
6/26/201589.0989.1388.2088.67404,579
6/26/201512.5513.2212.5512.92777,302
6/25/201590.0090.5688.8388.92414,485
6/25/201512.5012.5012.1912.28155,974
6/24/201591.5791.7790.1790.19260,514
6/24/201512.2912.5112.2612.43168,899
6/23/201592.3393.4691.3791.62303,663
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!