Alexandria Real Estate Equities - Price History
Monthly price history for ARE (Alexandria Real Estate Equities)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $120.48 | $120.48 |
| April 2024 | $115.87 | $115.87 |
| March 2024 | $128.91 | $128.91 |
| February 2024 | $123.45 | $124.73 |
| January 2024 | $119.66 | $120.90 |
| December 2023 | $125.47 | $126.77 |
| November 2023 | $107.22 | $109.40 |
| October 2023 | $91.27 | $93.13 |
| September 2023 | $98.10 | $100.10 |
| August 2023 | $112.59 | $116.34 |
| July 2023 | $121.63 | $125.68 |
| June 2023 | $109.83 | $113.49 |
| May 2023 | $108.59 | $113.46 |
| April 2023 | $118.85 | $124.18 |
| March 2023 | $120.20 | $125.59 |
| February 2023 | $141.94 | $149.78 |
| January 2023 | $152.33 | $160.74 |
| December 2022 | $138.05 | $145.67 |
| November 2022 | $146.22 | $155.61 |
| October 2022 | $136.54 | $145.30 |
| September 2022 | $131.74 | $140.19 |
| August 2022 | $142.94 | $153.40 |
| July 2022 | $154.48 | $165.78 |
| June 2022 | $135.14 | $145.03 |
| May 2022 | $153.38 | $165.95 |
| April 2022 | $168.36 | $182.16 |
| March 2022 | $186 | $201.25 |
| February 2022 | $174.06 | $189.40 |
| January 2022 | $179.06 | $194.84 |
| December 2021 | $204.90 | $222.96 |
| November 2021 | $182.92 | $200.07 |
| October 2021 | $186.64 | $204.14 |
| September 2021 | $174.69 | $191.07 |
| August 2021 | $187.57 | $206.37 |
| July 2021 | $183 | $201.34 |
| June 2021 | $165.37 | $181.94 |
| May 2021 | $161.04 | $178.26 |
| April 2021 | $163.60 | $181.10 |
| March 2021 | $148.43 | $164.30 |
| February 2021 | $143.33 | $159.69 |
| January 2021 | $149.99 | $167.11 |
| December 2020 | $159.96 | $178.22 |
| November 2020 | $146.04 | $163.73 |
| October 2020 | $135.15 | $151.52 |
| September 2020 | $142.72 | $160 |
| August 2020 | $149.21 | $168.38 |
| July 2020 | $157.33 | $177.55 |
| June 2020 | $143.77 | $162.25 |
| May 2020 | $135.32 | $153.72 |
| April 2020 | $138.29 | $157.09 |
| March 2020 | $120.66 | $137.06 |
| February 2020 | $132.74 | $151.88 |
| January 2020 | $142.64 | $163.20 |
| December 2019 | $141.22 | $161.58 |
| November 2019 | $141.13 | $162.52 |
| October 2019 | $137.86 | $158.75 |
| September 2019 | $133.77 | $154.04 |
| August 2019 | $129.28 | $149.84 |
| July 2019 | $126.28 | $146.36 |
| June 2019 | $121.73 | $141.09 |
| May 2019 | $125.41 | $146.41 |
| April 2019 | $121.97 | $142.39 |
| March 2019 | $122.11 | $142.56 |
| February 2019 | $115.61 | $135.89 |
| January 2019 | $112.06 | $131.71 |
| December 2018 | $98.04 | $115.24 |
| November 2018 | $105.02 | $124.50 |
| October 2018 | $103.11 | $122.23 |
| September 2018 | $106.11 | $125.79 |
| August 2018 | $107.45 | $128.35 |
| July 2018 | $106.69 | $127.44 |
| June 2018 | $105.62 | $126.17 |
| May 2018 | $103.80 | $124.92 |
| April 2018 | $103.51 | $124.57 |
| March 2018 | $103.77 | $124.89 |
| February 2018 | $100.06 | $121.31 |
| January 2018 | $106.97 | $129.70 |
| December 2017 | $107.71 | $130.59 |
| November 2017 | $104.08 | $127.06 |
| October 2017 | $101.54 | $123.96 |
| September 2017 | $97.45 | $118.97 |
| August 2017 | $98.64 | $121.31 |
| July 2017 | $98.59 | $121.25 |
| June 2017 | $97.96 | $120.47 |
| May 2017 | $94.21 | $116.68 |
| April 2017 | $90.84 | $112.51 |
| March 2017 | $89.23 | $110.52 |
| February 2017 | $95.61 | $119.31 |
| January 2017 | $88.80 | $110.82 |
| December 2016 | $89.05 | $111.13 |
| November 2016 | $87.15 | $109.59 |
| October 2016 | $85.74 | $107.81 |
| September 2016 | $86.50 | $108.77 |
| August 2016 | $86.93 | $110.09 |
| July 2016 | $88.67 | $112.30 |
| June 2016 | $81.74 | $103.52 |
| May 2016 | $75.90 | $96.90 |
| April 2016 | $72.80 | $92.95 |
| March 2016 | $71.19 | $90.89 |
| February 2016 | $61.45 | $79.16 |
| January 2016 | $61.47 | $79.18 |
| December 2015 | $70.14 | $90.36 |
| November 2015 | $70.89 | $92.09 |
| October 2015 | $69.08 | $89.74 |
| September 2015 | $65.18 | $84.67 |
| August 2015 | $65.61 | $85.99 |
| July 2015 | $70.74 | $92.71 |
| June 2015 | $66.73 | $87.46 |
| May 2015 | $70.14 | $92.73 |
| April 2015 | $69.88 | $92.38 |
| March 2015 | $74.16 | $98.04 |
| February 2015 | $72 | $95.91 |
| January 2015 | $73.21 | $97.52 |
| December 2014 | $66.62 | $88.74 |
| November 2014 | $63.97 | $85.92 |
| October 2014 | $61.79 | $83 |
| September 2014 | $54.91 | $73.75 |
| August 2014 | $58.29 | $79.06 |
| July 2014 | $57.95 | $78.60 |
| June 2014 | $57.24 | $77.64 |
| May 2014 | $55.57 | $76.09 |
| April 2014 | $53.92 | $73.82 |
| March 2014 | $53 | $72.56 |
| February 2014 | $52.40 | $72.45 |
| January 2014 | $50.72 | $70.13 |
| December 2013 | $46.01 | $63.62 |
| November 2013 | $45.26 | $63.26 |
| October 2013 | $47.07 | $65.78 |
| September 2013 | $45.69 | $63.85 |
| August 2013 | $43.67 | $61.67 |
| July 2013 | $48.50 | $68.50 |
| June 2013 | $46.54 | $65.72 |
| May 2013 | $48 | $68.50 |
| April 2013 | $51 | $72.77 |
| March 2013 | $49.74 | $70.98 |
| February 2013 | $49.44 | $71.14 |
| January 2013 | $50.38 | $72.50 |
| December 2012 | $48.17 | $69.32 |
| November 2012 | $46.82 | $67.92 |
| October 2012 | $48.55 | $70.43 |
| September 2012 | $50.68 | $73.52 |
| August 2012 | $50.57 | $73.90 |
| July 2012 | $50.28 | $73.48 |
| June 2012 | $49.76 | $72.72 |
| May 2012 | $46.51 | $68.46 |
| April 2012 | $50.89 | $74.92 |
| March 2012 | $49.68 | $73.13 |
| February 2012 | $48.37 | $71.69 |
| January 2012 | $48.86 | $72.41 |
| December 2011 | $46.54 | $68.97 |
| November 2011 | $43.92 | $65.56 |
| October 2011 | $44.28 | $66.09 |
| September 2011 | $41.13 | $61.39 |
| August 2011 | $48.41 | $72.81 |
| July 2011 | $54.52 | $82 |
| June 2011 | $51.48 | $77.42 |
| May 2011 | $54.56 | $82.54 |
| April 2011 | $54.30 | $82.15 |
| March 2011 | $51.54 | $77.97 |
| February 2011 | $52.70 | $80.20 |
| January 2011 | $50.62 | $77.04 |
| December 2010 | $48.14 | $73.26 |
| November 2010 | $43.59 | $66.75 |
| October 2010 | $47.99 | $73.48 |
| September 2010 | $45.72 | $70 |
| August 2010 | $45.08 | $69.37 |
| July 2010 | $45.84 | $70.55 |
| June 2010 | $41.18 | $63.37 |
| May 2010 | $42.39 | $65.58 |
| April 2010 | $45.78 | $70.81 |
| March 2010 | $43.70 | $67.60 |
| February 2010 | $39.63 | $61.62 |
| January 2010 | $38.42 | $59.73 |
| December 2009 | $41.35 | $64.29 |
| November 2009 | $36.06 | $56.37 |
| October 2009 | $34.66 | $54.17 |
| September 2009 | $34.77 | $54.35 |
| August 2009 | $35.42 | $55.71 |
| July 2009 | $24.23 | $38.11 |
| June 2009 | $22.75 | $35.79 |
| May 2009 | $22.60 | $35.90 |
| April 2009 | $22.96 | $36.48 |
| March 2009 | $22.91 | $36.40 |
| February 2009 | $24.61 | $39.96 |
| January 2009 | $36.54 | $59.34 |
| December 2008 | $37.16 | $60.34 |
| November 2008 | $26.88 | $44.28 |
| October 2008 | $42.20 | $69.52 |
| September 2008 | $68.28 | $112.50 |
| August 2008 | $64.91 | $107.71 |
| July 2008 | $62.22 | $103.26 |
| June 2008 | $58.66 | $97.34 |
| May 2008 | $62.34 | $104.30 |
| April 2008 | $62.78 | $105.03 |
| March 2008 | $55.42 | $92.72 |
| February 2008 | $54.41 | $91.80 |
| January 2008 | $58.13 | $98.08 |
| December 2007 | $60.26 | $101.67 |
| November 2007 | $57.78 | $98.23 |
| October 2007 | $60.67 | $103.14 |
| September 2007 | $56.62 | $96.26 |
| August 2007 | $54.46 | $93.33 |
| July 2007 | $50.26 | $86.13 |
| June 2007 | $56.50 | $96.82 |
| May 2007 | $60.92 | $105.20 |
| April 2007 | $61.30 | $105.85 |
| March 2007 | $58.12 | $100.37 |
| February 2007 | $60.46 | $105.19 |
| January 2007 | $62.29 | $108.36 |
| December 2006 | $57.71 | $100.40 |
| November 2006 | $58.82 | $103.08 |
| October 2006 | $56.89 | $99.70 |
| September 2006 | $53.52 | $93.80 |
| August 2006 | $55.50 | $98.02 |
| July 2006 | $53.47 | $94.42 |
| June 2006 | $50.22 | $88.68 |
| May 2006 | $47.16 | $83.96 |
| April 2006 | $50.89 | $90.60 |
| March 2006 | $53.55 | $95.33 |
| February 2006 | $49.08 | $88.02 |
| January 2006 | $49.21 | $88.25 |
| December 2005 | $44.89 | $80.50 |
| November 2005 | $46.44 | $84 |
| October 2005 | $44.70 | $80.85 |
| September 2005 | $45.71 | $82.69 |
| August 2005 | $44.93 | $81.95 |
| July 2005 | $44.10 | $80.45 |
| June 2005 | $40.27 | $73.45 |
| May 2005 | $37.64 | $69.30 |
| April 2005 | $37.38 | $68.82 |
| March 2005 | $34.97 | $64.38 |
| February 2005 | $36.01 | $66.98 |
| January 2005 | $35.79 | $66.56 |
| December 2004 | $40.01 | $74.42 |
| November 2004 | $38.26 | $71.80 |
| October 2004 | $35.20 | $66.05 |
| September 2004 | $35.02 | $65.72 |
| August 2004 | $34.19 | $64.80 |
| July 2004 | $31.71 | $60.09 |
| June 2004 | $29.96 | $56.78 |
| May 2004 | $28.68 | $54.95 |
| April 2004 | $29.65 | $56.82 |
| March 2004 | $32.88 | $63 |
| February 2004 | $31.73 | $61.38 |
| January 2004 | $31.97 | $61.85 |
| December 2003 | $29.93 | $57.90 |
| November 2003 | $28.71 | $56.10 |
| October 2003 | $26.10 | $51 |
| September 2003 | $24.58 | $48.03 |
| August 2003 | $23.65 | $46.75 |
| July 2003 | $23.14 | $45.75 |
| June 2003 | $22.50 | $45 |
| May 2003 | $22.14 | $44.30 |
| April 2003 | $21.14 | $42.30 |
| March 2003 | $21.02 | $42.05 |
| February 2003 | $20.51 | $41.55 |
| January 2003 | $20.41 | $41.35 |
| December 2002 | $21.03 | $42.60 |
| November 2002 | $19.90 | $40.79 |
| October 2002 | $20.49 | $42 |
| September 2002 | $20.48 | $42.48 |
| August 2002 | $21.18 | $43.93 |
| July 2002 | $20.80 | $43.15 |
| June 2002 | $23.54 | $49.34 |
| May 2002 | $22.19 | $46.50 |
| April 2002 | $21.80 | $45.70 |
| March 2002 | $21.04 | $44.60 |
| February 2002 | $19.51 | $41.35 |
| January 2002 | $19.08 | $40.45 |
| December 2001 | $19.17 | $41.10 |
| November 2001 | $19.35 | $41.48 |
| October 2001 | $18.75 | $40.20 |
| September 2001 | $18.19 | $39.45 |
| August 2001 | $18.44 | $39.99 |
| July 2001 | $18.12 | $39.30 |
| June 2001 | $18.14 | $39.80 |
| May 2001 | $16.59 | $36.41 |
| April 2001 | $16.92 | $37.12 |
| March 2001 | $16.99 | $37.75 |
| February 2001 | $17.09 | $37.97 |
| January 2001 | $16.16 | $35.90 |
| December 2000 | $16.54 | $37.19 |
| November 2000 | $16.24 | $36.50 |
| October 2000 | $15.07 | $33.88 |
| September 2000 | $15.08 | $34.31 |
| August 2000 | $15.38 | $35 |
| July 2000 | $15.73 | $35.81 |
| June 2000 | $15.08 | $34.31 |
| May 2000 | $14.67 | $33.81 |
| April 2000 | $13.88 | $32 |
| March 2000 | $13.02 | $30 |
| February 2000 | $13.07 | $30.56 |
| January 2000 | $12.62 | $29.50 |
| December 1999 | $13.61 | $31.81 |
| November 1999 | $12.37 | $29.31 |
| October 1999 | $12.13 | $28.75 |
| September 1999 | $12.24 | $29.44 |
| August 1999 | $12.19 | $29.31 |
| July 1999 | $12.42 | $29.88 |
| June 1999 | $13 | $31.25 |
| May 1999 | $12.98 | $31.62 |
| April 1999 | $11.57 | $28.19 |
| March 1999 | $10.85 | $26.44 |
| February 1999 | $11.82 | $29.25 |
| January 1999 | $11.54 | $28.56 |
| December 1998 | $12.50 | $30.94 |
| November 1998 | $12.31 | $30.88 |
| October 1998 | $10.64 | $26.69 |
| September 1998 | $10.66 | $27.12 |
| August 1998 | $11.42 | $29.06 |
| July 1998 | $11.44 | $29.12 |
| June 1998 | $11.61 | $29.94 |
| May 1998 | $12.28 | $31.69 |
| April 1998 | $12.77 | $32.94 |
| March 1998 | $12.13 | $31.69 |
| February 1998 | $13.06 | $34.12 |
| January 1998 | $12.78 | $33.38 |
| December 1997 | $11.93 | $31.56 |
| November 1997 | $11.77 | $31.12 |
| October 1997 | $10.37 | $27.44 |
| September 1997 | $10.65 | $28.56 |
| August 1997 | $9.76 | $26.19 |
| July 1997 | $9.20 | $24.69 |
| June 1997 | $8.13 | $21.94 |
| May 1997 | $8.16 | $22 |
ARE
List: Contenders
Price: $120.48
52 week price:
Dividend Yield: 4.25%
5-year range yield:
Forward Dividend Yield: 4.22%
Payout Ratio: 940.74%
Payout Ratio Range:
Dividend Per Share: 5.08 USD
Earnings Per Share: 0.54 USD
P/E Ratio: 209.89
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Volume: 696736
Ebitda: 639.6 millionMarket Capitalization: 20.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 5.59%
DGR5: 6.32%
DGR10: 8.18%
DGR20: 5.00%