$75.18 -0.13 (%) Alexandria Real Estate Equities Inc - NYSE

Sep. 19, 2014 | 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
9/19/201475.4275.8075.1875.18754,647
9/19/201415.8015.8715.5715.74334,913
9/18/201476.3376.3775.1675.31728,409
9/18/201415.7515.8115.7015.80295,647
9/17/201476.6877.3576.1176.28501,689
9/17/201415.5915.8015.5715.76333,123
9/16/201476.0876.6975.9276.38540,877
9/16/201415.6515.7215.5715.68299,122
9/15/201415.5015.7215.5015.69138,371
9/12/201478.5678.5776.1476.61536,823
9/12/201415.3815.7015.3715.57203,402
9/11/201478.2978.9278.0878.80379,397
9/11/201415.9215.9215.4415.45442,128
9/10/201478.8379.0678.1578.22482,173
9/10/201415.9016.0015.6615.91395,041
9/9/201479.6379.6379.0379.03495,057
9/9/201415.7715.9815.7715.91366,966
9/8/201479.6380.1379.6279.77245,651
9/8/201416.1016.1615.7815.82343,906
9/5/201479.4780.2379.1979.88515,229
9/5/201416.2016.2016.0216.12421,255
9/4/201479.5379.8679.1979.42441,427
9/4/201416.4016.4116.1616.22239,737
9/3/201479.3979.6479.2379.59393,208
9/3/201416.5316.5816.4016.45102,029
9/2/201479.2179.5478.8279.12603,970
9/2/201416.5916.5916.5116.5581,203
8/29/201478.8379.1878.7279.06397,668
8/29/201416.5816.6116.5116.56113,619
8/28/201478.9179.1778.5378.82221,044
8/28/201416.5516.6216.5516.60122,139
8/27/201479.1879.2578.7678.93202,657
8/27/201416.7016.7016.5216.61449,255
8/26/201478.9379.2978.8878.95250,556
8/26/201416.7516.8516.6216.70175,718
8/25/201479.7180.0078.6678.95193,354
8/25/201416.6216.8216.6216.68109,350
8/22/201480.0180.3779.0779.31223,651
8/22/201416.7016.7016.5216.62126,793
8/21/201480.4880.6579.7580.20315,363
8/21/201416.4116.6516.4116.63174,107
8/20/201479.8780.4979.2780.30370,059
8/20/201416.3916.5316.3516.44133,969
8/19/201479.7979.8779.1879.75291,323
8/19/201416.3616.4516.3116.33141,300
8/18/201478.5379.5878.4379.55519,398
8/18/201416.4116.4916.3416.37143,974
8/15/201478.7978.7977.8778.08398,864
8/15/201416.4416.5016.2516.41242,986
8/14/201478.3178.9178.2278.39348,359
8/14/201416.4116.4116.2516.36272,468
8/13/201477.9878.7877.9878.59378,367
8/13/201416.2516.5416.2516.33390,497
8/12/201477.8778.0577.4777.88377,083
8/12/201415.7016.4515.4916.24636,426
8/11/201477.8978.1177.4877.65257,934
8/11/201416.3916.8316.3716.61150,153
8/8/201477.3077.6776.8277.63269,899
8/8/201416.4616.5016.3416.43114,109
8/7/201477.5977.8976.9877.28314,367
8/7/201416.6016.6316.3016.40150,836
8/6/201476.9877.7776.9677.57435,142
8/6/201416.3016.5716.2516.4982,874
8/5/201477.7177.8476.8677.12361,837
8/5/201416.4416.5816.3116.47192,427
8/4/201478.1478.1477.1577.81463,839
8/1/201478.4578.9678.0478.07760,034
8/1/201416.2916.5616.2916.51137,939
7/31/201477.2279.0876.9878.60766,898
7/31/201416.7816.7916.3716.41115,494
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
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center