ARE: Historical Prices for ALEXANDRIA RL EST EQ

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	55.39	56.11	55.00	55.25	239,400	55.25
25-Nov-09	57.49	57.70	56.73	56.97	211,800	56.97
24-Nov-09	57.22	57.49	56.55	57.10	356,200	57.10
23-Nov-09	58.27	58.81	57.00	57.49	668,800	57.49
20-Nov-09	57.72	58.24	57.30	57.40	506,000	57.40
19-Nov-09	58.93	59.10	58.17	58.23	664,600	58.23
18-Nov-09	59.50	60.39	58.83	59.97	391,500	59.97
17-Nov-09	60.38	61.29	59.26	59.32	650,200	59.32
16-Nov-09	59.72	61.33	59.49	60.66	422,400	60.66
13-Nov-09	58.98	59.71	58.61	59.27	428,300	59.27
12-Nov-09	59.80	59.87	58.65	58.81	500,000	58.81
11-Nov-09	59.86	61.35	59.03	59.90	1,687,500	59.90
10-Nov-09	59.41	61.20	58.75	60.74	1,342,000	60.74
9-Nov-09	56.81	60.08	56.79	59.91	999,000	59.91
6-Nov-09	56.06	56.76	55.55	56.37	620,900	56.37
5-Nov-09	54.88	56.58	54.88	56.53	955,000	56.53
4-Nov-09	55.42	56.08	54.17	54.35	854,900	54.35
3-Nov-09	53.14	54.72	52.77	54.59	761,100	54.59
2-Nov-09	54.39	55.54	52.00	53.83	746,700	53.83
30-Oct-09	55.00	55.00	51.80	54.17	951,600	54.17
29-Oct-09	53.63	55.26	53.03	55.17	685,900	55.17
28-Oct-09	54.50	55.56	52.77	52.83	643,000	52.83
27-Oct-09	55.33	56.15	54.41	54.78	659,100	54.78
26-Oct-09	54.60	56.15	54.54	55.21	620,000	55.21
23-Oct-09	55.20	55.37	54.18	54.43	401,600	54.43
22-Oct-09	53.19	55.16	52.63	55.03	666,100	55.03
21-Oct-09	54.01	55.15	53.39	53.43	693,500	53.43
20-Oct-09	54.39	54.53	53.84	54.00	561,200	54.00
19-Oct-09	53.61	55.00	53.39	54.73	539,700	54.73
16-Oct-09	53.41	54.00	52.60	53.64	595,300	53.64
15-Oct-09	53.79	54.21	53.28	53.95	517,100	53.95
14-Oct-09	53.38	54.51	53.38	54.27	767,700	54.27
13-Oct-09	53.13	53.47	51.94	52.60	649,200	52.60
12-Oct-09	54.32	54.81	53.01	53.38	425,400	53.38
9-Oct-09	53.69	54.22	52.70	53.87	514,500	53.87
8-Oct-09	53.92	54.79	53.46	53.90	775,600	53.90
7-Oct-09	52.81	53.58	52.29	53.14	604,300	53.14
6-Oct-09	53.87	54.35	52.11	52.83	636,000	52.83
5-Oct-09	52.34	53.39	52.06	52.92	941,300	52.92
2-Oct-09	52.16	53.48	51.35	51.80	1,145,300	51.80
1-Oct-09	54.61	54.61	51.98	52.90	1,984,500	52.90
30-Sep-09	55.40	55.50	54.05	54.35	1,738,800	54.35
29-Sep-09	55.24	56.00	54.59	55.32	1,091,700	55.32
29-Sep-09	$ 0.35 Dividend
28-Sep-09	54.50	55.69	54.03	55.54	973,400	55.19
25-Sep-09	53.05	54.71	52.65	53.91	1,727,700	53.57
24-Sep-09	53.74	54.10	51.94	53.29	6,049,000	52.95
23-Sep-09	60.18	60.18	56.63	56.73	762,700	56.37
22-Sep-09	59.04	61.03	58.82	60.15	449,200	59.77
21-Sep-09	59.01	59.63	58.28	58.57	331,700	58.20
18-Sep-09	59.90	60.49	58.35	59.86	458,200	59.48
17-Sep-09	59.98	62.49	58.67	59.35	787,700	58.98
16-Sep-09	58.47	60.79	58.18	60.35	1,052,900	59.97
15-Sep-09	57.82	59.61	57.37	57.86	831,800	57.50
14-Sep-09	54.51	58.01	54.51	57.81	615,900	57.45
11-Sep-09	54.33	55.43	54.10	55.29	889,300	54.94
10-Sep-09	52.64	54.50	51.76	54.48	692,900	54.14
9-Sep-09	51.68	53.44	51.06	52.87	892,300	52.54
8-Sep-09	51.37	52.00	50.94	52.00	785,200	51.67
4-Sep-09	50.28	50.74	49.24	50.61	638,200	50.29
3-Sep-09	50.41	50.78	49.12	50.28	1,268,000	49.96
2-Sep-09	51.57	51.89	49.41	49.74	1,630,200	49.43
1-Sep-09	55.07	55.50	51.60	52.00	1,843,900	51.67
31-Aug-09	55.86	56.50	54.87	55.71	1,967,500	55.36
28-Aug-09	54.75	55.91	53.99	55.54	1,297,800	55.19
27-Aug-09	52.33	54.23	51.47	54.02	1,121,300	53.68
26-Aug-09	52.30	52.55	51.00	52.45	956,000	52.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions