Skip to search.
 STI Down1.77%

Alere Inc. (ALR)

-NYSE

26.04 Up 0.02(0.08%) 24 May 04:04 SGT|After Hours : 26.04 0.00 (0.00%) 24 May 04:13 SGT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
4 May 201221.4321.9321.3821.871,387,50021.87
3 May 201222.2922.3421.3521.551,558,40021.55
2 May 201222.8623.2822.2222.371,557,20022.37
1 May 201225.8925.8923.0023.001,487,80023.00
30 Apr 201226.0026.5023.5023.891,892,20023.89
27 Apr 201225.3725.7525.3725.671,127,40025.67
26 Apr 201224.4225.2624.4225.21796,70025.21
25 Apr 201224.1824.3823.9424.35715,70024.35
24 Apr 201223.8824.2023.7523.97696,50023.97
23 Apr 201223.5423.8123.3723.80562,50023.80
20 Apr 201224.1024.2523.7823.88634,70023.88
19 Apr 201223.3223.9823.2223.971,176,50023.97
18 Apr 201222.7323.3622.7023.31893,40023.31
17 Apr 201222.7823.2722.7822.84710,10022.84
16 Apr 201222.8322.9322.2522.57336,20022.57
13 Apr 201223.2723.3222.6322.80590,60022.80
12 Apr 201222.9623.4522.9623.36349,70023.36
11 Apr 201222.9623.0522.7522.97443,80022.97
10 Apr 201223.2823.3622.3222.651,144,30022.65
9 Apr 201223.9523.9523.1623.37618,40023.37
5 Apr 201224.5024.5623.8623.95953,50023.95
4 Apr 201225.4525.6124.3624.561,456,70024.56
3 Apr 201225.9426.4125.4625.69749,50025.69
2 Apr 201225.9326.0225.6425.89854,90025.89
30 Mar 201225.2726.1025.1626.011,349,10026.01
29 Mar 201225.0225.2324.8025.09277,20025.09
28 Mar 201225.4025.4224.9525.17694,40025.17
27 Mar 201225.4825.5524.9625.32388,40025.32
26 Mar 201225.0625.4624.9325.45373,80025.45
23 Mar 201224.8825.0224.4824.80429,90024.80
22 Mar 201225.2125.3624.8324.99314,90024.99
21 Mar 201225.4825.5625.2125.30306,70025.30
20 Mar 201225.5825.7525.3125.56227,30025.56
19 Mar 201225.8726.0825.7325.81366,20025.81
16 Mar 201225.7126.0025.5625.98262,10025.98
15 Mar 201225.2325.8025.1625.71261,50025.71
14 Mar 201225.3225.4925.1525.23209,60025.23
13 Mar 201225.5925.7625.1425.38446,00025.38
12 Mar 201226.0326.0325.4425.47323,70025.47
9 Mar 201225.7526.3925.7226.011,007,50026.01
8 Mar 201225.1425.7525.0525.66306,70025.66
7 Mar 201224.3425.1424.2624.98398,80024.98
6 Mar 201224.4924.7624.0224.19575,40024.19
5 Mar 201224.9225.1624.5724.87342,70024.87
2 Mar 201225.3025.4624.9625.01463,40025.01
1 Mar 201225.3325.7025.1025.26438,40025.26
29 Feb 201225.6225.9025.2425.43475,90025.43
28 Feb 201225.6825.9625.2525.63340,30025.63
27 Feb 201225.5825.9125.2425.69393,80025.69
24 Feb 201225.7926.0125.5325.88321,00025.88
23 Feb 201225.0225.8924.8125.74686,90025.74
22 Feb 201225.5125.5524.7824.99453,70024.99
21 Feb 201225.8226.0025.3625.46513,40025.46
17 Feb 201226.1726.2725.7325.97548,60025.97
16 Feb 201225.8926.3025.7226.01737,80026.01
15 Feb 201225.9626.1625.7325.92468,90025.92
14 Feb 201225.8926.1525.7425.86290,90025.86
13 Feb 201225.8226.5425.6925.96508,00025.96
10 Feb 201226.0026.0025.4625.76740,00025.76
9 Feb 201227.2227.2226.1526.321,161,60026.32
8 Feb 201224.8427.1124.8426.642,383,30026.64
7 Feb 201225.1025.2424.4324.52813,10024.52
6 Feb 201225.6925.6925.1725.28594,20025.28
3 Feb 201225.2626.0825.2625.79833,10025.79
2 Feb 201224.3425.0524.3325.01832,20025.01
1 Feb 201224.2724.5224.0324.25407,90024.25
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.