$99.36 0.00 (%) Alexandria Real Estate Equities Inc - New York Stock Exchange, Inc.

Jun. 24, 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
6/24/201697.43100.0396.6399.36649,109
6/24/201616.7917.5516.7816.92253,073
6/23/201698.9499.5298.7499.24385,771
6/23/201617.5117.6117.3317.58109,718
6/22/201698.1798.6197.5398.46318,228
6/22/201617.5017.6417.2917.33115,174
6/21/201697.9598.7497.6197.92510,110
6/21/201617.7917.7917.4517.55125,482
6/20/201698.9099.5297.7997.92358,597
6/20/201617.3417.7517.3317.71219,375
6/17/201698.3099.0197.6898.11687,757
6/17/201617.2617.4017.1017.17261,662
6/16/201698.1298.7797.4698.61344,011
6/16/201616.8917.3216.7317.24241,507
6/15/201698.0498.9797.4398.46418,898
6/15/201616.8917.3516.7716.95224,413
6/14/201698.3598.7497.8097.89377,684
6/14/201616.8017.0016.5916.87165,801
6/13/201698.7799.6698.2298.52551,234
6/13/201617.0017.2016.8116.83230,623
6/10/201697.6299.1597.0498.60672,177
6/10/201617.4017.5417.1417.23208,021
6/9/201697.0098.2996.5198.16574,143
6/9/201617.4817.7017.3017.56131,781
6/8/201696.4797.3596.1397.09429,970
6/8/201617.7517.8817.3817.48389,057
6/7/201696.9097.4096.3796.54461,927
6/7/201617.3017.8017.1817.69286,129
6/6/201697.9298.4496.0496.51532,355
6/6/201617.5017.5017.2717.29140,607
6/3/201697.4698.9697.2997.66489,934
6/3/201617.5517.6517.3717.50145,527
6/2/201696.4897.3395.8797.29446,645
6/2/201617.6117.7517.5417.5891,253
6/1/201696.3296.9195.2896.47501,656
6/1/201617.6317.7517.2717.67182,151
5/31/201696.5697.1794.9896.903,620,729
5/31/201617.5017.7517.4217.65184,733
5/30/201617.9117.9117.4017.49164,146
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center