ARE Historical Prices | Alexandria Real Estate Equities Stock

Dow

0.34% Nasdaq

0.43%

Alexandria Real Estate Equities, Inc. (ARE)

-NYSE

73.05 0.58(0.79%) 9:41AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	73.38	73.93	72.01	73.63	1,413,300	73.63
May 22, 2013	76.97	77.11	73.29	74.17	1,397,700	74.17
May 21, 2013	77.35	77.65	76.90	77.04	1,330,100	77.04
May 20, 2013	77.02	77.26	76.83	77.20	634,900	77.20
May 17, 2013	77.86	78.13	77.13	77.31	633,800	77.31
May 16, 2013	78.07	78.43	77.49	77.80	801,400	77.80
May 15, 2013	77.08	78.11	76.62	78.09	1,098,800	78.09
May 14, 2013	74.39	77.54	74.25	77.40	4,649,100	77.40
May 13, 2013	75.40	75.63	75.17	75.63	415,700	75.63
May 10, 2013	75.21	75.64	74.85	75.40	447,000	75.40
May 9, 2013	75.22	75.41	74.83	75.27	941,800	75.27
May 8, 2013	73.99	75.30	73.99	75.30	554,200	75.30
May 7, 2013	73.55	74.39	73.55	74.28	424,300	74.28
May 6, 2013	73.61	73.72	73.22	73.63	481,300	73.63
May 3, 2013	73.40	74.01	73.26	73.42	570,500	73.42
May 2, 2013	72.58	73.59	72.53	73.15	375,900	73.15
May 1, 2013	72.30	73.04	72.25	72.63	468,800	72.63
Apr 30, 2013	71.12	72.77	70.77	72.77	637,400	72.77
Apr 29, 2013	70.85	71.52	70.48	71.49	567,100	71.49
Apr 26, 2013	71.10	71.10	70.09	70.55	607,700	70.55
Apr 25, 2013	71.53	71.85	70.90	71.00	445,400	71.00
Apr 24, 2013	71.41	71.90	71.40	71.58	458,800	71.58
Apr 23, 2013	71.17	71.61	70.93	71.58	589,800	71.58
Apr 22, 2013	71.17	71.37	70.64	70.80	276,200	70.80
Apr 19, 2013	70.35	71.53	70.17	71.24	566,200	71.24
Apr 18, 2013	70.53	70.53	70.00	70.33	283,500	70.33
Apr 17, 2013	71.00	71.36	70.03	70.43	427,100	70.43
Apr 16, 2013	71.38	71.45	70.70	71.45	447,900	71.45
Apr 15, 2013	71.89	72.25	70.71	70.89	602,400	70.89
Apr 12, 2013	71.91	72.24	71.73	72.24	342,200	72.24
Apr 11, 2013	71.60	72.46	71.60	72.09	374,900	72.09
Apr 10, 2013	71.63	71.88	71.50	71.59	415,600	71.59
Apr 9, 2013	71.62	71.79	70.87	71.42	309,900	71.42
Apr 8, 2013	70.76	71.65	70.41	71.65	625,600	71.65
Apr 5, 2013	70.09	70.67	69.68	70.59	654,100	70.59
Apr 4, 2013	70.49	70.74	70.15	70.61	879,600	70.61
Apr 3, 2013	70.84	71.15	70.00	70.21	333,600	70.21
Apr 2, 2013	71.03	71.38	70.60	70.67	336,100	70.67
Apr 1, 2013	70.71	71.09	70.54	70.87	308,600	70.87
Mar 28, 2013	70.97	71.18	70.71	70.98	457,000	70.98
Mar 27, 2013	71.00	71.00	70.20	70.86	552,700	70.86
Mar 26, 2013	71.00	71.61	70.87	71.49	249,400	71.49
Mar 26, 2013	0.60 Dividend
Mar 25, 2013	71.86	71.89	71.21	71.43	244,300	70.83
Mar 22, 2013	71.56	71.93	71.41	71.61	298,900	71.01
Mar 21, 2013	70.65	71.56	70.65	71.34	427,300	70.74
Mar 20, 2013	71.22	71.26	70.70	71.03	266,700	70.43
Mar 19, 2013	71.05	71.24	70.49	71.00	251,100	70.40
Mar 18, 2013	71.09	71.50	70.81	70.91	602,100	70.31
Mar 15, 2013	71.71	71.72	71.27	71.41	709,100	70.81
Mar 14, 2013	71.72	72.31	71.45	71.51	370,100	70.91
Mar 13, 2013	72.15	72.30	71.76	71.82	274,600	71.22
Mar 12, 2013	72.06	72.21	71.61	72.03	313,400	71.42
Mar 11, 2013	71.90	72.31	71.52	72.29	307,900	71.68
Mar 8, 2013	72.48	72.53	71.79	71.97	306,700	71.37
Mar 7, 2013	72.41	72.72	71.97	72.25	295,800	71.64
Mar 6, 2013	72.84	72.84	71.78	72.29	261,300	71.68
Mar 5, 2013	71.69	72.52	71.69	72.52	234,800	71.91
Mar 4, 2013	70.89	71.95	70.68	71.85	406,100	71.25
Mar 1, 2013	70.85	71.37	70.20	71.01	429,700	70.41
Feb 28, 2013	71.03	71.60	71.02	71.14	475,300	70.54
Feb 27, 2013	70.80	71.52	70.50	71.24	262,600	70.64
Feb 26, 2013	70.97	71.15	70.07	70.88	297,200	70.28
Feb 25, 2013	72.19	72.24	70.55	70.58	363,700	69.99
Feb 22, 2013	71.87	72.26	71.75	72.12	270,300	71.51
Feb 21, 2013	71.75	71.85	71.20	71.43	523,100	70.83
Feb 20, 2013	72.01	72.48	71.40	71.86	1,001,100	71.26
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ARE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Alexandria Real Estate Equities, Inc. (ARE)