Alexandria Real Estate Equities (NY: ARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	60.30	61.11	59.61	60.78	1,117,765	+1.17(+1.96%)
Jan 28, 2016	60.06	60.66	59.20	59.61	905,582	-0.12(-0.21%)
Jan 27, 2016	60.11	60.47	59.48	59.74	504,041	-0.65(-1.08%)
Jan 26, 2016	59.66	60.66	59.66	60.39	796,081	+0.92(+1.55%)
Jan 25, 2016	60.07	60.95	59.37	59.47	543,535	-0.64(-1.06%)
Jan 22, 2016	59.34	60.26	59.22	60.10	587,659	+1.44(+2.46%)
Jan 21, 2016	59.06	59.60	58.57	58.66	981,254	-0.02(-0.04%)
Jan 20, 2016	60.96	61.02	57.54	58.68	1,162,448	-3.01(-4.88%)
Jan 19, 2016	68.26	63.52	61.41	61.69	954,611	+0.16(+0.26%)
Jan 15, 2016	61.35	61.53	61.53	61.53	950,483	-0.65(-1.05%)
Jan 14, 2016	62.52	62.84	61.59	62.18	856,169	-0.21(-0.33%)
Jan 13, 2016	64.26	64.54	62.30	62.39	627,724	-1.73(-2.71%)
Jan 12, 2016	65.24	65.24	63.75	64.13	775,284	-0.74(-1.14%)
Jan 11, 2016	65.67	66.12	64.81	64.86	979,694	-0.82(-1.25%)
Jan 08, 2016	66.88	67.26	65.64	65.68	461,298	-0.91(-1.37%)
Jan 07, 2016	67.62	68.18	66.60	66.60	462,040	-2.28(-3.31%)
Jan 06, 2016	68.86	69.49	68.54	68.88	254,996	-0.47(-0.68%)
Jan 05, 2016	68.40	69.64	68.41	69.35	278,326	+0.94(+1.38%)
Jan 04, 2016	68.83	68.86	67.90	68.40	681,057	-0.96(-1.38%)
Dec 31, 2015	70.20	69.36	69.36	69.36	502,990	-0.79(-1.13%)
Dec 30, 2015	70.55	70.87	70.00	70.15	224,173	-0.47(-0.66%)
Dec 29, 2015	70.17	71.20	70.01	70.62	476,197	+0.78(+1.11%)
Dec 28, 2015	69.14	69.89	68.87	69.84	277,775	+0.59(+0.86%)
Dec 24, 2015	69.46	69.25	69.25	69.25	124,414	-0.15(-0.22%)
Dec 23, 2015	69.46	69.63	69.00	69.40	281,069	+0.18(+0.25%)
Dec 22, 2015	69.62	69.83	69.14	69.23	477,463	-0.22(-0.32%)
Dec 21, 2015	69.41	69.46	68.86	69.45	995,906	+0.56(+0.82%)
Dec 18, 2015	69.24	69.33	68.12	68.89	798,144	-0.27(-0.40%)
Dec 17, 2015	69.37	70.04	68.99	69.16	726,785	-0.08(-0.11%)
Dec 16, 2015	68.51	69.43	68.37	69.24	454,530	+1.00(+1.46%)
Dec 15, 2015	67.92	68.70	67.59	68.24	605,211	+0.70(+1.04%)
Dec 14, 2015	67.39	67.74	66.73	67.54	646,950	-0.02(-0.02%)
Dec 11, 2015	67.26	67.80	67.04	67.55	567,023	+0.03(+0.05%)
Dec 10, 2015	67.95	68.25	67.34	67.52	547,876	-0.40(-0.58%)
Dec 09, 2015	68.49	69.08	67.63	67.92	390,084	-0.91(-1.33%)
Dec 08, 2015	68.51	69.07	68.16	68.83	636,111	+0.30(+0.44%)
Dec 07, 2015	69.02	69.17	68.23	68.53	407,976	-0.58(-0.84%)
Dec 04, 2015	68.18	69.37	68.18	69.11	620,619	+1.10(+1.62%)
Dec 03, 2015	69.14	69.70	67.78	68.00	450,780	-1.28(-1.85%)
Dec 02, 2015	70.59	70.79	69.13	69.28	496,331	-1.55(-2.18%)
Dec 01, 2015	70.10	70.90	69.75	70.83	367,855	+0.73(+1.04%)
Nov 30, 2015	70.55	70.64	69.75	70.10	799,271	-0.29(-0.41%)
Nov 27, 2015	69.74	70.47	69.51	70.39	358,269	+0.73(+1.05%)
Nov 25, 2015	69.77	69.65	69.65	69.65	332,515	+0.05(+0.08%)
Nov 24, 2015	69.05	70.10	68.97	69.60	485,733	-0.04(-0.05%)
Nov 23, 2015	69.21	70.12	69.17	69.64	224,985	+0.30(+0.43%)
Nov 20, 2015	69.05	69.57	68.72	69.34	401,126	+0.53(+0.76%)
Nov 19, 2015	68.15	68.93	67.73	68.82	388,002	+0.84(+1.23%)
Nov 18, 2015	67.50	68.02	66.98	67.98	396,160	+0.66(+0.98%)
Nov 17, 2015	67.13	67.93	67.13	67.32	208,379	-0.18(-0.26%)
Nov 16, 2015	66.57	67.49	66.46	67.49	236,778	+0.90(+1.35%)
Nov 13, 2015	67.69	67.75	66.46	66.59	458,187	-0.96(-1.42%)
Nov 12, 2015	67.68	68.38	67.26	67.55	496,024	-0.27(-0.40%)
Nov 11, 2015	67.87	68.23	67.45	67.83	314,958	+0.23(+0.34%)
Nov 10, 2015	66.60	67.65	66.41	67.60	353,270	+0.92(+1.38%)
Nov 09, 2015	67.32	67.32	66.28	66.68	524,411	-1.36(-2.00%)
Nov 06, 2015	69.72	69.86	67.52	68.04	798,660	-2.51(-3.56%)
Nov 05, 2015	69.65	70.80	69.21	70.55	759,417	+1.16(+1.68%)
Nov 04, 2015	69.36	69.73	68.91	69.39	606,559	-0.06(-0.09%)
Nov 03, 2015	68.84	69.56	67.52	69.45	775,288	-0.13(-0.19%)