Alexandria Real Estate Equities, Inc. Historical Stock Prices

ARE 
$78.82
*  
0.11
0.14%
Get ARE Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading ARE now
Exchange: NYSE
Industry: Consumer Services
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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  78.93  79.17  78.53  78.82 220,919
08/28/2014 78.91 79.17 78.53 78.82 221,044
08/27/2014 79.18 79.245 78.76 78.93 202,657
08/26/2014 78.93 79.29 78.88 78.95 250,556
08/25/2014 79.71 80 78.659 78.95 193,354
08/22/2014 80.01 80.3699 79.07 79.31 223,651
08/21/2014 80.48 80.6535 79.75 80.2 315,363
08/20/2014 79.87 80.49 79.27 80.3 370,059
08/19/2014 79.79 79.87 79.18 79.75 291,323
08/18/2014 78.53 79.58 78.43 79.55 519,398
08/15/2014 78.79 78.79 77.87 78.08 398,864
08/14/2014 78.31 78.91 78.22 78.39 348,359
08/13/2014 77.98 78.78 77.98 78.59 377,000
08/12/2014 77.87 78.05 77.47 77.88 377,083
08/11/2014 77.89 78.11 77.48 77.65 257,934
08/08/2014 77.3 77.665 76.82 77.63 269,899
08/07/2014 77.59 77.89 76.98 77.28 314,367
08/06/2014 76.98 77.77 76.955 77.57 435,142
08/05/2014 77.71 77.84 76.86 77.12 361,837
08/04/2014 78.14 78.14 77.15 77.81 463,839
08/01/2014 78.45 78.96 78.04 78.07 760,034
07/31/2014 77.22 79.08 76.98 78.6 766,795
07/30/2014 79.01 79.01 77.83 78.48 393,675
07/29/2014 79.09 79.25 77.66 78.5 612,575
07/28/2014 78.84 79.44 78.6 79.28 315,469
07/25/2014 79.16 79.4 78.81 78.87 424,234
07/24/2014 79.43 79.73 79.08 79.32 263,271
07/23/2014 79.45 79.54 79.18 79.25 217,071
07/22/2014 79.02 79.44 78.83 79.4 442,033
07/21/2014 78.55 78.775 78.11 78.69 237,880
07/18/2014 77.69 78.68 77.69 78.67 430,507
07/17/2014 77.89 78.24 77.65 77.69 186,366
07/16/2014 78.41 78.465 77.64 78.2 327,665
07/15/2014 78.3 78.43 77.68 78.22 209,148
07/14/2014 78.21 78.37 77.61 78.16 284,374
07/11/2014 78.04 78.15 77.61 77.98 208,396
07/10/2014 77.09 78.13 77.04 77.87 310,497
07/09/2014 77.52 77.96 76.94 77.49 246,086
07/08/2014 77.48 77.65 77.22 77.54 220,250
07/07/2014 77.08 77.65 77.07 77.35 222,086
07/03/2014 77.69 77.71 76.98 77.36 269,434
07/02/2014 77.58 78.09 77.08 77.9 380,015
07/01/2014 77.89 78.15 77.15 77.83 727,567
06/30/2014 76.91 77.65 76.76 77.64 551,100
06/27/2014 76.28 77.08 75.74 77.06 441,629
06/26/2014 76.43 76.43 75.9 76.32 203,157
06/25/2014 76.98 77.37 76.82 77.13 224,947
06/24/2014 76.86 77.15 76.58 76.94 241,882
06/23/2014 77.04 77.4 76.73 76.78 220,169
06/20/2014 77.49 77.585 76.48 76.94 666,615
06/19/2014 77.52 77.83 77.2 77.5 255,418
06/18/2014 76.83 77.52 76.75 77.37 246,462
06/17/2014 76.66 77.16 76.42 76.86 362,404
06/16/2014 76.75 77.14 76.212 76.56 199,728
06/13/2014 77.1 77.3 76.31 76.73 214,331
06/12/2014 76.25 76.98 75.74 76.91 450,206
06/11/2014 76.6 76.94 76.1 76.4 226,259
06/10/2014 77.07 77.34 76.37 76.65 255,382
06/09/2014 77.81 78.07 76.96 77.18 210,666
06/06/2014 78.38 78.69 77.6 77.78 330,252
06/05/2014 77.13 78.36 76.9 78.3 359,969
06/04/2014 76.86 77.19 76.52 77.02 227,079
06/03/2014 76.86 77.15 76.42 76.99 241,697
06/02/2014 75.92 77.08 75.81 76.89 348,281
05/30/2014 75.45 76.28 75.27 76.09 521,875
05/29/2014 75.02 75.53 74.71 75.47 188,792
05/28/2014 74.79 74.93 74.18 74.86 454,824
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?