Alere Inc. Historical Stock Prices

ALR 
$38.52
*  
0.75
1.99%
Get ALR Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading ALR now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    ALR Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  37.65  38.67  37.53  38.52 508,063
07/10/2014 37.65 38.67 37.53 38.52 508,093
07/09/2014 37.3 37.79 37 37.77 354,202
07/08/2014 38.2 38.2 37.02 37.29 598,365
07/07/2014 39.29 39.34 37.79 38.36 702,227
07/03/2014 39.61 39.99 39.26 39.42 953,810
07/02/2014 39.44 40.8 39.12 39.61 1,730,089
07/01/2014 38.06 39.65 38 39.44 1,828,868
06/30/2014 37.41 37.56 36.94 37.42 338,716
06/27/2014 37.53 37.67 37.34 37.43 209,392
06/26/2014 37.77 37.77 37.47 37.54 259,512
06/25/2014 37.61 37.88 37.4 37.68 293,207
06/24/2014 37.52 37.85 37.46 37.58 338,893
06/23/2014 37.25 37.6 37.25 37.52 484,111
06/20/2014 36.61 37.37 36.61 37.19 745,073
06/19/2014 35.38 36.65 35.38 36.61 613,872
06/18/2014 36.38 36.45 35.1199 35.37 686,060
06/17/2014 35.92 36.65 35.792 36.4 305,805
06/16/2014 35.05 35.94 34.92 35.91 425,532
06/13/2014 35.66 35.715 34.97 35 282,720
06/12/2014 35.92 36.3 35.46 35.63 165,571
06/11/2014 36.23 36.23 35.87 35.99 214,623
06/10/2014 36.36 36.37 35.87 36.31 196,152
06/09/2014 35.93 36.5 35.835 36.38 286,417
06/06/2014 36.3 36.35 35.8 35.88 431,620
06/05/2014 36.57 36.63 36.15 36.38 309,504
06/04/2014 36.4 36.59 35.92 36.52 430,997
06/03/2014 35.78 36.6 35.71 36.42 349,435
06/02/2014 35.77 36.09 35.35 35.95 286,109
05/30/2014 35.95 36.1 35.725 35.77 433,663
05/29/2014 35.94 36.17 35.82 35.97 383,231
05/28/2014 35.83 36.86 35.83 35.9 638,638
05/27/2014 35.47 35.88 35.3 35.81 570,804
05/23/2014 35.35 35.37 34.88 35.35 465,746
05/22/2014 35.27 35.57 35.18 35.29 296,380
05/21/2014 35.1 35.31 34.55 35.2 270,265
05/20/2014 35.48 35.6275 34.74 34.97 440,088
05/19/2014 35.85 36.1 35.41 35.55 619,380
05/16/2014 35.45 35.96 35.29 35.9 368,177
05/15/2014 35.65 35.65 34.88 35.46 346,036
05/14/2014 36.17 36.17 35.6353 35.78 353,775
05/13/2014 36 36.5 35.8 36.19 615,195
05/12/2014 35.06 35.98 34.89 35.92 406,744
05/09/2014 34.88 35.18 34.74 34.92 273,722
05/08/2014 35.25 35.96 34.84 35.02 458,381
05/07/2014 35.25 35.46 34.82 35.25 723,418
05/06/2014 35.51 35.7 35 35.2 1,239,426
05/05/2014 33.7 36.29 33.5 35.5 2,016,444
05/02/2014 34.13 34.27 33.8 33.85 548,359
05/01/2014 34 34.44 33.65 34.04 991,488
04/30/2014 32.62 33.44 31.94 33.4 1,919,672
04/29/2014 34.6 34.6 32.49 32.86 1,688,598
04/28/2014 34.82 35.1 34.19 34.55 1,404,768
04/25/2014 35.5 35.8 34.55 34.72 966,076
04/24/2014 36.34 36.41 35.63 35.84 1,201,137
04/23/2014 36.45 36.93 36.18 36.27 746,072
04/22/2014 36.13 36.83 35.97 36.4 623,416
04/21/2014 35.63 36.16 35.25 36.1 388,440
04/17/2014 35.59 36.06 35.22 35.75 599,788
04/16/2014 34.94 35.72 34.88 35.56 716,347
04/15/2014 33.82 34.83 33.36 34.71 670,211
04/14/2014 34 34.16 33.46 33.73 480,593
04/11/2014 34.1 34.35 33.495 33.78 793,960
04/10/2014 35.71 35.9 34.184 34.36 670,560
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?