Alere Inc. Historical Stock Prices

ALR 
$39.83
*  
0.42
1.04%
Get ALR Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading ALR now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    ALR After Hours
 
 
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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  40  40.42  39.69  39.83 1,086,926
09/16/2014 41.05 41.05 40.01 40.25 2,276,077
09/15/2014 42.22 43 40.87 41.14 4,623,959
09/12/2014 36.71 36.788 36.24 36.61 500,638
09/11/2014 36.06 36.75 35.975 36.68 380,245
09/10/2014 35.95 36.3 35.82 36.15 410,963
09/09/2014 36.37 36.49 35.93 36.02 519,772
09/08/2014 35.42 36.42 35.38 36.41 470,093
09/05/2014 35.67 36.06 34.79 35.39 739,331
09/04/2014 35.68 36.09 35.4042 35.73 821,064
09/03/2014 34.75 35.84 34.74 35.71 920,554
09/02/2014 35.4 36.28 35.13 36.24 578,312
08/29/2014 35.54 35.56 35.1 35.45 171,190
08/28/2014 35.43 35.6 35.39 35.4 263,744
08/27/2014 35.25 35.7395 35.05 35.51 443,576
08/26/2014 34.96 35.46 34.9 35.37 452,791
08/25/2014 35.1 35.25 34.61 34.93 397,494
08/22/2014 34.93 35.23 34.69 35.11 227,805
08/21/2014 34.92 35.13 34.58 35.01 545,652
08/20/2014 35 35.21 34.5 34.81 445,817
08/19/2014 34.83 35.02 34.55 35.01 402,019
08/18/2014 34.8 34.98 34.6401 34.82 368,075
08/15/2014 35.25 35.25 34.55 34.72 540,999
08/14/2014 35.1 35.33 34.99 35.23 351,027
08/13/2014 34.28 35.03 34.28 35 377,922
08/12/2014 34.78 34.83 33.92 34.26 681,119
08/11/2014 34.48 34.95 34.37 34.58 457,244
08/08/2014 34.7 34.89 34.24 34.54 523,409
08/07/2014 35.7 36.34 34.62 34.76 683,643
08/06/2014 35.89 36.43 35.7 35.7 1,280,023
08/05/2014 34.34 35.975 34.03 35.9 1,552,890
08/04/2014 38.5 38.75 33.76 34.75 4,555,627
08/01/2014 39.66 40.08 39.13 39.95 1,448,421
07/31/2014 39.63 40.08 39.04 40 815,937
07/30/2014 39.65 40 39.47 39.92 311,690
07/29/2014 39.38 39.6979 39.23 39.5 236,382
07/28/2014 39.22 39.4 38.88 39.38 220,051
07/25/2014 39.22 39.56 39.05 39.22 155,905
07/24/2014 39.26 39.58 39.17 39.42 385,594
07/23/2014 38.82 39.44 38.49 39.24 447,310
07/22/2014 38.63 38.79 38.4701 38.59 263,722
07/21/2014 38.4 38.64 38.25 38.53 250,574
07/18/2014 38.24 38.53 38.17 38.51 288,964
07/17/2014 37.99 38.31 37.99 38.19 501,694
07/16/2014 38.14 38.32 37.96 38.14 391,201
07/15/2014 37.99 38.26 37.78 37.9 440,469
07/14/2014 38.44 38.626 37.9 38.01 388,260
07/11/2014 38.21 38.36 37.78 38.31 538,575
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
04/09/2014 35.09 35.7 34.97 35.7 559,817
04/08/2014 34.51 34.97 34.11 34.89 543,779
04/07/2014 34.95 35.04 34 34.51 613,254
04/04/2014 35.34 35.78 34.93 34.99 926,756
04/03/2014 35.11 35.34 34.35 35.07 577,258
04/02/2014 34.57 36.24 34.51 35.06 991,792
04/01/2014 34.36 34.675 34.09 34.55 845,581
03/31/2014 34.39 34.6 34.18 34.35 1,004,316
03/28/2014 34.7 34.7 33.44 34.15 1,068,355
03/27/2014 35.22 35.53 34.25 34.63 449,180
03/26/2014 35.8 36.1112 35.11 35.23 466,211
03/25/2014 36.04 36.5 35.57 35.67 486,387
03/24/2014 36.43 36.62 35.63 35.91 561,387
03/21/2014 36.54 36.86 36.08 36.37 785,975
03/20/2014 36.55 36.8682 36.17 36.35 460,803
03/19/2014 36.87 37 36.24 36.59 290,692
03/18/2014 36.47 37.06 36.45 36.84 287,037
03/17/2014 36.36 37 36.04 36.4 555,536
03/14/2014 36.05 36.56 35.76 36.12 433,459
03/13/2014 36.9 36.9 35.65 36.05 697,043
03/12/2014 36.82 37.14 36.54 36.89 555,420
03/11/2014 37 37.44 36.63 37.04 626,507
03/10/2014 37.4 37.55 36.15 36.76 897,489
03/07/2014 37.44 37.6 36.835 37.55 376,088
03/06/2014 37.2 37.5 36.94 37.22 607,246
03/05/2014 36.75 37.29 36.5 37.21 817,765
03/04/2014 36.13 36.7 36.08 36.69 612,727
03/03/2014 36.39 36.56 35.66 35.89 765,865
02/28/2014 36.69 36.96 36.42 36.74 688,579
02/27/2014 35.99 36.95 35.89 36.71 1,011,057
02/26/2014 35.75 36.53 35.75 35.95 867,588
02/25/2014 36.06 36.15 35.44 35.75 816,828
02/24/2014 35.72 36.35 35.72 36.05 583,664
02/21/2014 35.92 36.17 35.55 35.77 947,345
02/20/2014 35.28 36.08 35.23 35.85 574,351
02/19/2014 35.57 35.76 34.89 35.33 560,309
02/18/2014 35.19 35.69 35.19 35.57 525,187
02/14/2014 35.33 35.37 34.9641 35.12 269,053
02/13/2014 34.58 35.39 34.28 35.34 626,390
02/12/2014 34.62 34.98 34.41 34.71 892,799
02/11/2014 34.52 34.57 34.23 34.39 891,020
02/10/2014 34.35 34.83 33.94 34.56 991,143
02/07/2014 33.87 34.57 32.98 34.43 1,238,643
02/06/2014 37.17 37.52 33.61 33.99 4,014,960
02/05/2014 36.32 36.94 35.86 36.93 1,438,740
02/04/2014 36.06 36.41 35.54 36.41 1,177,164
02/03/2014 37.89 38.0425 35.75 35.95 1,008,847
01/31/2014 37.4 38.15 37.24 37.9 1,252,302
01/30/2014 37.75 38.28 37.75 38.03 744,086
01/29/2014 37.65 37.82 37.46 37.55 765,340
01/28/2014 36.95 38.04 36.93 38 941,665
01/27/2014 36.67 37.02 36.25 36.94 938,917
01/24/2014 36.91 37.13 35.99 36.71 1,198,040
01/23/2014 36.75 37.36 36.53 37.25 676,884
01/22/2014 38.15 38.192 36.67 36.93 921,956
01/21/2014 38.75 39 38 38.05 565,477
01/17/2014 39.18 39.37 38.45 38.6 442,960
01/16/2014 39 39.75 38.9 39.27 357,970
01/15/2014 39.3 39.5 39.01 39.13 358,265
01/14/2014 38.99 39.9 38.88 39.34 806,345
01/13/2014 39 39.24 38.75 38.96 744,413
01/10/2014 38.88 39.07 38.52 39.03 479,541
01/09/2014 38.43 38.64 38.19 38.61 1,044,931
01/08/2014 36.2 38.67 36.2 38.49 1,564,774
01/07/2014 35.86 36.38 35.745 36.25 666,825
01/06/2014 36.24 36.24 35.2 35.67 570,896
01/03/2014 36.01 36.17 35.798 36.02 405,631
01/02/2014 36.05 36.19 35.53 36.09 527,974
12/31/2013 36.2 36.41 35.94 36.2 409,726
12/30/2013 36.05 36.2 35.66 36.16 189,282
12/27/2013 35.5 36.07 35.24 35.97 341,414
12/26/2013 36.33 36.33 35.47 35.52 458,610
12/24/2013 36.3 36.68 36.032 36.28 176,357
12/23/2013 36.25 36.78 36.05 36.27 428,972
12/20/2013 36.14 36.26 35.93 36.15 693,272
12/19/2013 36.41 36.44 35.49 35.99 623,517
12/18/2013 35.98 36.7 35.6775 36.58 539,142
12/17/2013 35.36 35.76 35.19 35.47 804,198
12/16/2013 34.4 35.48 34.34 35.31 785,563
12/13/2013 33.84 34.28 33.686 34.24 351,942
12/12/2013 33.67 33.88 33.47 33.81 343,237
12/11/2013 34.23 34.33 33.57 33.68 767,877
12/10/2013 33.72 34.36 33.69 34.16 656,580
12/09/2013 32.77 33.64 32.675 33.64 593,559
12/06/2013 32.65 32.79 32.49 32.74 487,985
12/05/2013 32.35 32.52 32.27 32.47 317,803
12/04/2013 32.31 32.605 32.13 32.46 253,877
12/03/2013 32.64 32.87 32.33 32.38 574,532
12/02/2013 32.7 32.88 32.27 32.7 447,909
11/29/2013 32.9 33.15 32.5 32.72 118,120
11/27/2013 32.84 32.98 32.6 32.84 417,441
11/26/2013 32.78 32.93 32.41 32.73 541,155
11/25/2013 32.81 33.28 32.67 32.81 515,475
11/22/2013 32.96 32.97 32.52 32.63 310,903
11/21/2013 32.74 33.19 32.74 32.89 351,166
11/20/2013 32.78 32.97 32.42 32.63 265,613
11/19/2013 33.29 33.5 32.74 32.77 373,564
11/18/2013 33.83 33.84 33.19 33.31 501,510
11/15/2013 33.66 33.97 33.65 33.85 361,884
11/14/2013 33.83 33.92 33.57 33.72 356,875
11/13/2013 33.39 33.87 33.27 33.86 347,256
11/12/2013 33.75 33.75 33.39 33.57 230,165
11/11/2013 33.74 34.1 33.59 33.84 530,589
11/08/2013 33.21 33.88 33.14 33.74 374,089
11/07/2013 33.6 34.03 33.2 33.24 520,865
11/06/2013 34.06 34.43 33.4 33.61 345,072
11/05/2013 33.89 34.05 33.55 34 567,974
11/04/2013 33.44 34.02 33.43 34 303,436
11/01/2013 33.77 33.966 33.4 33.41 537,415
10/31/2013 33.72 34.07 33.5 33.73 449,942
10/30/2013 34.25 34.43 33.52 33.67 855,751
10/29/2013 33 36.05 33 34.24 1,954,885
10/28/2013 32 32.55 31.32 32.11 704,706
10/25/2013 31.36 31.86 30.96 31.86 814,231
10/24/2013 31.37 32.03 30.93 31.17 617,317
10/23/2013 31.7 31.75 31.26 31.4 850,971
10/22/2013 31.57 32.05 31.45 31.73 404,997
10/21/2013 31.8 31.85 31.27 31.57 305,259
10/18/2013 31.87 32.1 31.5 31.71 476,685
10/17/2013 31.33 31.67 31.24 31.64 566,755
10/16/2013 31.12 31.52 31.03 31.41 446,992
10/15/2013 31.24 31.4 30.85 30.98 609,392
10/14/2013 31.35 31.35 30.59 31.26 412,645
10/11/2013 31.01 31.48 30.78 31.46 465,244
10/10/2013 30.71 31.18 30.56 30.99 465,728
10/09/2013 30.86 30.87 30.16 30.3 578,990
10/08/2013 31.42 31.52 30.87 30.89 463,831
10/07/2013 31.72 31.84 31.42 31.44 378,208
10/04/2013 31.71 32.19 31.6 31.94 337,937
10/03/2013 31.59 31.8 31.33 31.52 1,235,516
10/02/2013 31.29 31.75 31.11 31.59 495,789
10/01/2013 30.65 31.83 30.5 31.54 894,597
09/30/2013 30.47 30.9 30.14 30.57 372,094
09/27/2013 30.6 30.855 30.19 30.67 587,420
09/26/2013 31.2 31.23 30.77 30.86 433,940
09/25/2013 31.39 31.41 31.01 31.09 444,726
09/24/2013 31.76 31.82 31.2 31.33 508,934
09/23/2013 31.37 31.98 31.36 31.68 630,991
09/20/2013 31.91 32.1 31.41 31.41 669,515
09/19/2013 32.37 32.518 31.59 31.8 480,060
09/18/2013 32.25 32.44 31.67 32.37 718,740
09/17/2013 32.21 32.42 32 32.27 325,060
09/16/2013 32.23 32.72 31.97 32.19 779,381
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?