Alexandria Real Estate Equities (NY: ARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	60.45	60.91	60.09	60.76	806,606	+0.32(+0.53%)
Feb 26, 2016	60.13	60.89	59.76	60.44	564,288	+0.18(+0.31%)
Feb 25, 2016	58.88	60.38	58.88	60.26	618,905	+1.69(+2.88%)
Feb 24, 2016	58.12	58.71	57.75	58.57	288,947	+0.00(+0.00%)
Feb 23, 2016	58.28	59.11	57.20	58.57	475,211	+0.00(+0.00%)
Feb 22, 2016	58.13	58.75	58.07	58.57	357,034	+1.02(+1.77%)
Feb 19, 2016	57.05	58.06	56.86	57.55	349,445	+0.16(+0.28%)
Feb 18, 2016	57.14	58.09	56.53	57.39	744,731	+0.32(+0.56%)
Feb 17, 2016	56.88	57.98	56.81	57.06	434,709	+0.26(+0.46%)
Feb 16, 2016	55.52	57.10	55.24	56.80	700,080	+1.65(+2.99%)
Feb 12, 2016	55.79	55.15	55.15	55.15	571,384	+0.15(+0.28%)
Feb 11, 2016	55.46	55.66	54.75	55.00	928,106	-0.92(-1.65%)
Feb 10, 2016	55.64	56.30	55.21	55.92	587,911	+0.58(+1.04%)
Feb 09, 2016	56.70	56.93	55.32	55.34	616,303	-1.93(-3.36%)
Feb 08, 2016	58.46	58.51	56.58	57.27	510,099	-1.49(-2.53%)
Feb 05, 2016	58.78	59.27	58.48	58.76	775,015	-0.28(-0.47%)
Feb 04, 2016	58.38	59.94	58.25	59.04	577,116	+0.55(+0.93%)
Feb 03, 2016	58.78	59.02	57.74	58.49	619,377	-0.05(-0.08%)
Feb 02, 2016	60.56	61.31	58.50	58.54	774,666	-1.45(-2.42%)
Feb 01, 2016	60.08	61.09	59.92	59.99	930,722	-0.79(-1.30%)
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%)