ALERE Historical Stock Price

Below is the stock price history for Alere ALR. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Alere stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Alere Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	18.57	18.715	18.395	18.605	283,965
2012-05-17	18.30	18.68	18.26	18.485	245,941
2012-05-16	18.20	18.56	18.14	18.30	213,370
2012-05-15	18.48	18.62	18.085	18.14	227,364
2012-05-14	18.725	18.99	18.09	18.59	234,757
2012-05-11	19.29	20.06	17.76	18.99	792,941
2012-05-10	22.16	22.67	22.15	22.31	145,600
2012-05-09	22.04	22.28	21.73	22.10	71,159
2012-05-08	22.21	22.24	21.49	22.205	85,110
2012-05-07	22.03	22.34	21.99	22.245	107,806
2012-05-04	21.54	21.92	21.44	21.87	134,710
2012-05-03	22.20	22.27	21.35	21.55	227,288
2012-05-02	22.76	23.28	22.23	22.35	114,901
2012-05-01	25.36	25.37	22.995	22.995	118,908
2012-04-30	26.49	26.49	23.50	23.95	104,166
2012-04-27	25.49	25.74	25.40	25.63	109,766
2012-04-26	24.44	25.25	24.42	25.22	87,752
2012-04-25	24.11	24.38	24.00	24.33	117,808
2012-04-24	23.85	24.20	23.77	23.935	77,547
2012-04-23	23.40	23.81	23.40	23.78	57,518
2012-04-20	24.09	24.25	23.79	23.875	78,095
2012-04-19	23.25	23.99	23.25	23.95	144,526
2012-04-18	22.72	23.36	22.71	23.29	121,715
2012-04-17	22.92	23.27	22.81	22.84	81,288
2012-04-16	22.93	22.93	22.28	22.565	40,875
2012-04-13	23.16	23.16	22.63	22.80	46,881
2012-04-12	22.96	23.445	22.96	23.37	41,563
2012-04-11	22.90	23.04	22.75	22.975	46,352
2012-04-10	23.32	23.32	22.32	22.665	142,993
2012-04-09	23.94	23.94	23.16	23.37	76,783

» More Alere Stock Price History