Alere Inc. Historical Stock Prices

ALR 
$47.51
*  
0.84
1.8%
Get ALR Alerts
*Delayed - data as of Mar. 27, 2015 13:23 ET  -  Find a broker to begin trading ALR now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    ALR Real Time
 
 
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-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:23  46.73  47.54  46.71  47.51 139,001
03/26/2015 47.34 47.37 46.28 46.67 630,305
03/25/2015 47.99 47.99 47.04 47.07 322,538
03/24/2015 48.23 48.53 47.74 47.8 345,387
03/23/2015 48.25 48.6 47.74 48.23 384,019
03/20/2015 48.73 48.92 48.05 48.45 567,928
03/19/2015 48.57 48.655 48.16 48.3 420,233
03/18/2015 48.26 48.77 48.21 48.57 563,587
03/17/2015 48.66 48.99 48.29 48.47 554,995
03/16/2015 49.1 49.25 48.67 48.89 679,590
03/13/2015 47.74 49.47 47.6 49.06 2,035,783
03/12/2015 46.84 47.71 46.7 47.55 1,338,960
03/11/2015 47.37 47.47 46.44 46.6 1,109,085
03/10/2015 45.98 47.13 45.86 47.08 643,755
03/09/2015 46.04 46.73 45.61 46.66 328,714
03/06/2015 46.12 46.47 45.9775 46.1 419,175
03/05/2015 46.35 46.78 45.97 46.27 1,097,715
03/04/2015 45.31 46.24 44.94 46.23 390,246
03/03/2015 46.28 46.31 45.07 45.65 462,912
03/02/2015 45.25 47.47 45.23 46.31 842,176
02/27/2015 45.5 45.65 45.06 45.47 341,084
02/26/2015 44.66 45.56 44.28 45.56 580,076
02/25/2015 44.99 45.42 44.72 44.79 230,308
02/24/2015 44.7 45.49 44.5 45.26 333,315
02/23/2015 44.42 44.9 44.26 44.7 382,882
02/20/2015 43.9 44.74 43.9 44.58 466,195
02/19/2015 43.42 44.17 43.3 43.9 418,878
02/18/2015 43.93 44.49 43.5101 43.6 412,692
02/17/2015 43.03 44 42.83 43.98 378,055
02/13/2015 43.9 44.11 42.94 43.4 992,744
02/12/2015 42.75 43.81 42.18 43.8 1,091,392
02/11/2015 42.85 42.96 41.9 42.63 574,918
02/10/2015 40.41 42.97 39.4 42.6 1,257,167
02/09/2015 40.65 40.92 40.26 40.42 624,196
02/06/2015 40.89 41.17 40.6 40.92 485,488
02/05/2015 40.5 41.02 40.21 40.85 410,421
02/04/2015 40.86 40.9 40.05 40.44 414,671
02/03/2015 40.74 41.37 40.25 41.29 403,074
02/02/2015 40.85 40.97 39.72 40.74 508,632
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?