Below is the stock price history for Alexandria Real Estate Eq ARE. 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 Alexandria Real Estate Eq stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Alexandria Real Estate Eq Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-22 | 69.17 | 69.97 | 68.92 | 69.52 | 24,435 |
| 2012-05-21 | 68.26 | 69.45 | 68.02 | 69.29 | 45,330 |
| 2012-05-18 | 69.77 | 70.07 | 68.08 | 68.17 | 34,943 |
| 2012-05-17 | 72.60 | 72.60 | 69.66 | 69.66 | 31,458 |
| 2012-05-16 | 73.05 | 73.25 | 72.30 | 72.32 | 31,747 |
| 2012-05-15 | 73.94 | 73.97 | 72.73 | 73.08 | 36,487 |
| 2012-05-14 | 74.43 | 74.53 | 73.90 | 74.10 | 34,163 |
| 2012-05-11 | 74.14 | 75.69 | 74.13 | 75.15 | 35,330 |
| 2012-05-10 | 75.36 | 75.36 | 74.24 | 74.51 | 32,266 |
| 2012-05-09 | 74.57 | 75.79 | 74.16 | 74.96 | 27,029 |
| 2012-05-08 | 74.66 | 75.08 | 74.27 | 75.02 | 30,273 |
| 2012-05-07 | 74.04 | 75.02 | 74.02 | 74.69 | 48,894 |
| 2012-05-04 | 74.62 | 74.88 | 74.09 | 74.34 | 28,343 |
| 2012-05-03 | 75.61 | 75.91 | 74.85 | 74.95 | 30,246 |
| 2012-05-02 | 73.50 | 75.87 | 73.50 | 75.55 | 27,828 |
| 2012-05-01 | 75.10 | 76.49 | 75.08 | 75.66 | 22,473 |
| 2012-04-30 | 74.72 | 75.08 | 74.04 | 74.93 | 21,325 |
| 2012-04-27 | 74.62 | 75.11 | 74.27 | 74.77 | 28,349 |
| 2012-04-26 | 74.24 | 74.81 | 73.78 | 74.63 | 43,238 |
| 2012-04-25 | 74.13 | 74.57 | 73.92 | 74.38 | 25,025 |
| 2012-04-24 | 73.11 | 73.50 | 73.03 | 73.19 | 27,924 |
| 2012-04-23 | 73.21 | 73.37 | 72.57 | 72.81 | 36,438 |
| 2012-04-20 | 73.06 | 74.47 | 73.06 | 73.89 | 59,503 |
| 2012-04-19 | 73.25 | 73.31 | 72.42 | 72.66 | 41,160 |
| 2012-04-18 | 73.72 | 73.72 | 72.91 | 72.91 | 21,341 |
| 2012-04-17 | 73.10 | 74.05 | 72.84 | 73.82 | 44,316 |
| 2012-04-16 | 71.86 | 73.16 | 71.59 | 72.85 | 31,061 |
| 2012-04-13 | 71.42 | 71.95 | 71.06 | 71.18 | 78,149 |
| 2012-04-12 | 70.01 | 71.65 | 70.01 | 71.64 | 45,898 |
| 2012-04-11 | 70.61 | 70.61 | 69.86 | 70.20 | 44,717 |
» More Alexandria Real Estate Eq Stock Price History
