Alere Inc. Historical Stock Prices

ALR 
$37.41
*  
0.07
0.19%
Get ALR Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ALR now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  37.74  37.825  37.38  37.41 177,191
12/26/2014 37.64 37.825 37.38 37.41 177,191
12/24/2014 37.11 37.86 37.11 37.48 248,397
12/23/2014 38.13 38.32 36.92 37.11 587,602
12/22/2014 38.37 38.74 37.69 38.09 429,010
12/19/2014 38.04 38.665 37.9501 38.4 369,686
12/18/2014 37.65 38 37.3 37.98 509,751
12/17/2014 36.35 37.455 36.12 37.33 469,146
12/16/2014 36.06 36.45 35.97 36.33 625,442
12/15/2014 36.5 36.52 35.81 36.32 290,789
12/12/2014 36.75 36.88 36.17 36.32 890,800
12/11/2014 36.6 37.497 36.15 36.99 558,904
12/10/2014 37.75 37.9 36.52 36.55 517,353
12/09/2014 36.98 38.3 36.98 37.86 457,225
12/08/2014 37.67 37.97 36.25 37.88 609,912
12/05/2014 38.88 39.34 38.61 38.85 310,707
12/04/2014 39.04 39.53 38.78 38.86 350,232
12/03/2014 39.44 39.75 39.17 39.19 331,762
12/02/2014 39.23 39.73 39.06 39.3 397,312
12/01/2014 39.79 40.02 39.25 39.26 681,203
11/28/2014 39.81 40 39.79 39.89 173,215
11/26/2014 39.82 40.07 39.77 39.8 296,409
11/25/2014 39.99 40.2399 39.63 39.87 353,705
11/24/2014 40.31 40.48 39.76 39.99 326,024
11/21/2014 40.3 40.5 40 40.18 674,193
11/20/2014 39.11 40.18 39.08 40.17 479,129
11/19/2014 39.92 40.04 39.36 39.4 390,125
11/18/2014 40 40.38 40 40.04 304,389
11/17/2014 39.99 40.44 39.9 40 603,266
11/14/2014 40.01 40.18 39.65 40 317,747
11/13/2014 40.2 40.44 39.84 40.01 575,251
11/12/2014 39.63 40.26 39.32 40.1 469,031
11/11/2014 39.48 39.95 39.355 39.7 369,698
11/10/2014 39.55 39.93 39.18 39.43 510,732
11/07/2014 40 40.11 39.22 39.37 330,228
11/06/2014 40 40.385 39.88 40.07 389,046
11/05/2014 40 40.36 39.78 40.2 418,863
11/04/2014 39.04 40.23 38.98 40.07 541,749
11/03/2014 40 40.26 39.67 39.76 812,943
10/31/2014 40.25 40.48 39.854 39.97 828,144
10/30/2014 38.51 40.09 38.51 40.02 1,024,228
10/29/2014 40 40 38.52 38.57 713,781
10/28/2014 37.57 40.01 36.83 39.12 1,506,710
10/27/2014 37.4 37.79 36.69 37.57 635,012
10/24/2014 38 38 37.07 37.55 329,066
10/23/2014 37.96 38.18 37.65 37.86 320,279
10/22/2014 37.94 38.6 37.24 37.54 582,969
10/21/2014 37.47 38.05 37.11 37.98 442,799
10/20/2014 37 37.46 36.68 37.31 449,287
10/17/2014 36.81 37.24 36.68 37.11 356,508
10/16/2014 35.67 36.83 35.62 36.53 319,183
10/15/2014 36.54 37 35.62 36.31 355,258
10/14/2014 37.22 37.59 36.68 36.98 407,134
10/13/2014 37.76 38.055 36.98 37.02 255,555
10/10/2014 38.3 38.85 37.69 37.75 378,724
10/09/2014 39.4 39.62 38.23 38.35 515,519
10/08/2014 39.28 39.61 38.99 39.53 440,720
10/07/2014 39.75 39.89 39.14 39.25 450,466
10/06/2014 39.87 40.03 39.49 39.85 443,589
10/03/2014 39.71 40 39.38 39.82 881,975
10/02/2014 38.57 39.94 38.08 39.21 931,611
10/01/2014 38.66 39 38.29 38.7 648,571
09/30/2014 39.78 39.9289 38.63 38.78 605,824
09/29/2014 39.61 40.12 39.61 39.85 429,377
09/26/2014 39.95 40.05 39.76 39.97 324,890
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?