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. The Alere stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alere Historical Stock Price

DateOpenHighLowCloseVolume
2017-10-02 50.985 51.00 50.985 50.995 102,636
2017-09-29 50.96 50.99 50.96 50.98 228,064
2017-09-28 48.48 50.78 47.95 50.77 725,967
2017-09-27 49.84 50.06 48.75 49.01 145,537
2017-09-26 50.29 50.29 49.49 49.79 177,765
2017-09-25 50.45 50.45 50.13 50.26 85,851
2017-09-22 50.32 50.48 50.17 50.45 66,783
2017-09-21 50.46 50.49 50.35 50.35 40,622
2017-09-20 50.51 50.55 50.42 50.49 48,270
2017-09-19 50.50 50.52 50.44 50.49 104,665
2017-09-18 50.35 50.45 50.205 50.42 111,219
2017-09-15 50.13 50.13 49.53 49.80 50,676
2017-09-14 50.12 50.12 49.85 50.10 29,357
2017-09-13 50.24 50.25 50.06 50.11 82,230
2017-09-12 49.95 50.28 49.95 50.23 95,702
2017-09-11 49.98 49.98 49.84 49.86 32,134
2017-09-08 49.85 49.91 49.65 49.79 25,070
2017-09-07 49.87 49.95 49.63 49.65 65,621
2017-09-06 49.95 49.95 49.65 49.85 94,383
2017-09-05 49.70 49.90 49.60 49.89 65,533
2017-09-01 49.65 49.82 49.53 49.60 49,777
2017-08-31 49.36 49.48 49.28 49.45 40,858
2017-08-30 49.09 49.28 49.05 49.24 19,352
2017-08-29 48.66 49.05 48.66 49.04 38,586
2017-08-28 48.38 49.14 48.25 48.86 98,851
2017-08-25 48.27 48.95 48.25 48.25 162,227
2017-08-24 49.40 49.50 48.70 48.70 89,873
2017-08-23 49.55 49.55 49.35 49.39 25,106
2017-08-22 49.51 49.69 49.40 49.555 15,716
2017-08-21 49.69 49.82 49.41 49.47 22,525

» More Alere Stock Price History

To see other companies like Alere (ALR), view our stock market today for news, and other data.