Alere Inc. Historical Stock Prices

ALR 
$40.69
*  
0.12
0.3%
Get ALR Alerts
*Delayed - data as of Jan. 30, 2015  -  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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
16:00  40.57  40.98  40.18  40.69 607,189
01/30/2015 40.41 40.98 40.18 40.69 607,189
01/29/2015 40.68 40.68 39.49 40.57 580,510
01/28/2015 41.32 41.38 40.53 40.58 470,977
01/27/2015 41.13 41.63 40.89 41.2 316,129
01/26/2015 41.46 41.74 41.17 41.66 391,705
01/23/2015 41.95 42.01 41.27 41.4 422,678
01/22/2015 42.18 42.4 41.84 42.05 346,655
01/21/2015 42.93 43.13 42.09 42.17 841,926
01/20/2015 42.76 43.13 42.55 43 1,079,906
01/16/2015 42.1 42.89 41.74 42.84 926,295
01/15/2015 41.73 42.4 41.47 42.05 1,097,314
01/14/2015 41.09 42.28 40.91 42.06 860,029
01/13/2015 41.33 41.9399 41.02 41.63 1,048,904
01/12/2015 40 41.01 39.445 41.01 1,452,176
01/09/2015 39.72 40.68 39.58 40.09 1,473,748
01/08/2015 38 39.95 37.6625 39.57 990,002
01/07/2015 37.4 37.99 37.26 37.89 670,399
01/06/2015 36.82 37.47 36.37 37.25 464,078
01/05/2015 37.26 37.38 36.47 36.72 366,074
01/02/2015 38.06 38.31 37.15 37.46 281,615
12/31/2014 38.28 38.52 37.5 38 335,070
12/30/2014 38 38.25 37.66 38.19 318,289
12/29/2014 37.35 38.37 37.32 38.05 408,187
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
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?