Alexandria Real Estate Equities, Inc. Historical Stock Prices

ARE 
$88.9
*  
1.44
1.65%
Get ARE Alerts
*Delayed - data as of Jul. 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-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.
16:00  87.36  88.94  86.78  88.90 459,369
07/01/2015 87.93 88.94 86.78 88.9 459,369
06/30/2015 87.84 88.4 86.84 87.46 385,243
06/29/2015 88.25 89.53 87.34 87.34 410,547
06/26/2015 89.09 89.13 88.2 88.67 404,579
06/25/2015 90 90.5597 88.83 88.92 414,485
06/24/2015 91.57 91.765 90.17 90.19 260,514
06/23/2015 92.33 93.46 91.37 91.62 303,663
06/22/2015 93.32 93.83 92.37 92.5 179,926
06/19/2015 93.02 93.55 92.39 93.23 387,195
06/18/2015 92.71 94.06 92.37 93.3 397,874
06/17/2015 92.11 92.8 91.32 92.7 313,562
06/16/2015 91.2 92.22 90.91 91.83 386,672
06/15/2015 91.16 91.44 90.61 91.22 309,248
06/12/2015 91.57 92.35 90.02 91.21 216,918
06/11/2015 90.86 92.52 90.497 91.9 383,491
06/10/2015 89.93 91.31 89.56 90.29 300,534
06/09/2015 90.49 90.81 89.79 89.9 214,098
06/08/2015 90.07 90.92 89.06 90.62 394,675
06/05/2015 90.4 90.83 89.785 89.98 523,611
06/04/2015 91.37 92.08 90.96 91.63 319,384
06/03/2015 92.68 92.68 91.43 91.48 259,864
06/02/2015 93.28 93.41 92.22 92.92 290,763
06/01/2015 92.94 94.32 92.61 93.6 403,551
05/29/2015 94.43 94.6 92.5 92.73 630,549
05/28/2015 94.48 94.775 93.8 94.43 369,703
05/27/2015 93.36 94.7 93.36 94.48 225,491
05/26/2015 93.19 93.37 92.45 93.33 215,540
05/22/2015 93.38 94.325 92.97 93.48 274,809
05/21/2015 94.55 95.12 93.4 93.74 179,965
05/20/2015 94.58 95.27 94.0832 94.63 204,916
05/19/2015 94.29 94.96 93.78 94.53 196,480
05/18/2015 93.62 94.71 93.39 94.53 271,540
05/15/2015 93.64 94.46 93.055 94.31 200,963
05/14/2015 91.69 93.34 91.42 93.31 323,049
05/13/2015 92.65 93.26 91.22 91.4 462,968
05/12/2015 91.12 92.73 90.32 92.64 322,577
05/11/2015 93.34 93.65 91.28 91.5 248,156
05/08/2015 93.18 94.8 93.06 93.66 330,760
05/07/2015 90.51 92.1 90.1 91.96 431,077
05/06/2015 90.94 91.84 89.61 90.51 471,644
05/05/2015 93.02 93.85 90.51 90.93 416,525
05/04/2015 93.69 94.2 93.04 93.29 408,082
05/01/2015 92.45 93.65 92.42 93.38 507,463
04/30/2015 92.5 92.56 91.08 92.38 646,430
04/29/2015 92.91 93.33 91.84 92.05 377,044
04/28/2015 93.4 94.63 92.95 93.96 342,404
04/27/2015 94.48 94.89 93.5 93.61 306,495
04/24/2015 94 95.02 93.63 94.26 296,988
04/23/2015 93.6 94.28 93.2 94.01 288,370
04/22/2015 93.69 94.17 93.32 93.54 228,671
04/21/2015 93.46 94.24 93.45 93.78 344,010
04/20/2015 92.95 93.85 92.55 93.01 279,112
04/17/2015 92.93 93.41 91.76 92.88 299,660
04/16/2015 92.7 93.52 92.24 93.16 352,894
04/15/2015 93.91 94.47 93.04 93.11 310,128
04/14/2015 94.84 95.5 93.55 93.58 536,946
04/13/2015 94.8 95.428 94.42 94.42 319,826
04/10/2015 95.08 95.84 94.63 95.01 332,419
04/09/2015 95.9 95.93 94.05 94.27 1,015,194
04/08/2015 95.94 96.45 95.85 96.11 319,369
04/07/2015 97.6 97.82 95.75 95.75 377,385
04/06/2015 97.1 97.79 96.94 97.64 772,335
04/02/2015 96.61 97.78 96.54 96.94 751,431
04/01/2015 98.08 98.39 96.61 96.78 588,604
*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?