Alexandria Real Estate Equities, Inc. ( ARE) - Price History
Monthly price history for ARE (Alexandria Real Estate Equities, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $42.11 | $42.11 |
| October 2026 | $40.20 | $40.20 |
| September 2026 | $47.46 | $47.46 |
| August 2026 | $50.53 | $51.29 |
| July 2026 | $50.69 | $51.45 |
| June 2026 | $52.06 | $52.85 |
| May 2026 | $48.31 | $49.68 |
| April 2026 | $39.39 | $40.51 |
| March 2026 | $45.14 | $46.42 |
| February 2026 | $51.73 | $54.04 |
| January 2026 | $52.30 | $54.64 |
| December 2025 | $46.85 | $48.94 |
| November 2025 | $50.63 | $53.67 |
| October 2025 | $54.92 | $58.22 |
| September 2025 | $78.62 | $83.34 |
| August 2025 | $76.55 | $82.44 |
| July 2025 | $70.97 | $76.43 |
| June 2025 | $67.44 | $72.63 |
| May 2025 | $64 | $70.19 |
| April 2025 | $66.26 | $72.66 |
| March 2025 | $84.36 | $92.51 |
| February 2025 | $91.96 | $102.26 |
| January 2025 | $87.54 | $97.35 |
| December 2024 | $87.72 | $97.55 |
| November 2024 | $97.79 | $110.23 |
| October 2024 | $98.96 | $111.55 |
| September 2024 | $105.35 | $118.75 |
| August 2024 | $104.94 | $119.57 |
| July 2024 | $102.94 | $117.29 |
| June 2024 | $102.66 | $116.97 |
| May 2024 | $103.27 | $119 |
| April 2024 | $100.55 | $115.87 |
| March 2024 | $111.87 | $128.91 |
| February 2024 | $107.14 | $124.73 |
| January 2024 | $103.85 | $120.90 |
| December 2023 | $108.89 | $126.77 |
| November 2023 | $93.04 | $109.40 |
| October 2023 | $79.21 | $93.13 |
| September 2023 | $85.14 | $100.10 |
| August 2023 | $97.71 | $116.34 |
| July 2023 | $105.55 | $125.68 |
| June 2023 | $95.31 | $113.49 |
| May 2023 | $94.24 | $113.46 |
| April 2023 | $103.14 | $124.18 |
| March 2023 | $104.31 | $125.59 |
| February 2023 | $123.18 | $149.78 |
| January 2023 | $132.20 | $160.74 |
| December 2022 | $119.80 | $145.67 |
| November 2022 | $126.90 | $155.61 |
| October 2022 | $118.49 | $145.30 |
| September 2022 | $114.32 | $140.19 |
| August 2022 | $124.05 | $153.40 |
| July 2022 | $134.06 | $165.78 |
| June 2022 | $117.28 | $145.03 |
| May 2022 | $133.10 | $165.95 |
| April 2022 | $146.10 | $182.16 |
| March 2022 | $161.41 | $201.25 |
| February 2022 | $151.05 | $189.40 |
| January 2022 | $155.39 | $194.84 |
| December 2021 | $177.81 | $222.96 |
| November 2021 | $158.74 | $200.07 |
| October 2021 | $161.96 | $204.14 |
| September 2021 | $151.60 | $191.07 |
| August 2021 | $162.78 | $206.37 |
| July 2021 | $158.81 | $201.34 |
| June 2021 | $143.51 | $181.94 |
| May 2021 | $139.75 | $178.26 |
| April 2021 | $141.98 | $181.10 |
| March 2021 | $128.81 | $164.30 |
| February 2021 | $124.39 | $159.69 |
| January 2021 | $130.17 | $167.11 |
| December 2020 | $138.82 | $178.22 |
| November 2020 | $126.74 | $163.73 |
| October 2020 | $117.29 | $151.52 |
| September 2020 | $123.85 | $160 |
| August 2020 | $129.48 | $168.38 |
| July 2020 | $136.53 | $177.55 |
| June 2020 | $124.77 | $162.25 |
| May 2020 | $117.44 | $153.72 |
| April 2020 | $120.01 | $157.09 |
| March 2020 | $104.71 | $137.06 |
| February 2020 | $115.20 | $151.88 |
| January 2020 | $123.78 | $163.20 |
| December 2019 | $122.55 | $161.58 |
| November 2019 | $122.48 | $162.52 |
| October 2019 | $119.63 | $158.75 |
| September 2019 | $116.08 | $154.04 |
| August 2019 | $112.19 | $149.84 |
| July 2019 | $109.59 | $146.36 |
| June 2019 | $105.64 | $141.09 |
| May 2019 | $108.83 | $146.41 |
| April 2019 | $105.85 | $142.39 |
| March 2019 | $105.97 | $142.56 |
| February 2019 | $100.33 | $135.89 |
| January 2019 | $97.24 | $131.71 |
| December 2018 | $85.08 | $115.24 |
| November 2018 | $91.14 | $124.50 |
| October 2018 | $89.48 | $122.23 |
| September 2018 | $92.08 | $125.79 |
| August 2018 | $93.24 | $128.35 |
| July 2018 | $92.58 | $127.44 |
| June 2018 | $91.66 | $126.17 |
| May 2018 | $90.08 | $124.92 |
| April 2018 | $89.82 | $124.57 |
| March 2018 | $90.06 | $124.89 |
| February 2018 | $86.83 | $121.31 |
| January 2018 | $92.83 | $129.70 |
| December 2017 | $93.47 | $130.59 |
| November 2017 | $90.32 | $127.06 |
| October 2017 | $88.12 | $123.96 |
| September 2017 | $84.57 | $118.97 |
| August 2017 | $85.60 | $121.31 |
| July 2017 | $85.56 | $121.25 |
| June 2017 | $85.01 | $120.47 |
| May 2017 | $81.75 | $116.68 |
| April 2017 | $78.83 | $112.51 |
| March 2017 | $77.44 | $110.52 |
| February 2017 | $82.97 | $119.31 |
| January 2017 | $77.06 | $110.82 |
| December 2016 | $77.28 | $111.13 |
| November 2016 | $75.63 | $109.59 |
| October 2016 | $74.40 | $107.81 |
| September 2016 | $75.07 | $108.77 |
| August 2016 | $75.44 | $110.09 |
| July 2016 | $76.95 | $112.30 |
| June 2016 | $70.94 | $103.52 |
| May 2016 | $65.86 | $96.90 |
| April 2016 | $63.18 | $92.95 |
| March 2016 | $61.78 | $90.89 |
| February 2016 | $53.33 | $79.16 |
| January 2016 | $53.34 | $79.18 |
| December 2015 | $60.87 | $90.36 |
| November 2015 | $61.52 | $92.09 |
| October 2015 | $59.95 | $89.74 |
| September 2015 | $56.56 | $84.67 |
| August 2015 | $56.94 | $85.99 |
| July 2015 | $61.39 | $92.71 |
| June 2015 | $57.91 | $87.46 |
| May 2015 | $60.87 | $92.73 |
| April 2015 | $60.64 | $92.38 |
| March 2015 | $64.36 | $98.04 |
| February 2015 | $62.48 | $95.91 |
| January 2015 | $63.53 | $97.52 |
| December 2014 | $57.81 | $88.74 |
| November 2014 | $55.51 | $85.92 |
| October 2014 | $53.62 | $83 |
| September 2014 | $47.65 | $73.75 |
| August 2014 | $50.58 | $79.06 |
| July 2014 | $50.29 | $78.60 |
| June 2014 | $49.67 | $77.64 |
| May 2014 | $48.23 | $76.09 |
| April 2014 | $46.79 | $73.82 |
| March 2014 | $45.99 | $72.56 |
| February 2014 | $45.47 | $72.45 |
| January 2014 | $44.01 | $70.13 |
| December 2013 | $39.93 | $63.62 |
| November 2013 | $39.28 | $63.26 |
| October 2013 | $40.85 | $65.78 |
| September 2013 | $39.65 | $63.85 |
| August 2013 | $37.90 | $61.67 |
| July 2013 | $42.09 | $68.50 |
| June 2013 | $40.38 | $65.72 |
| May 2013 | $41.66 | $68.50 |
| April 2013 | $44.26 | $72.77 |
| March 2013 | $43.17 | $70.98 |
| February 2013 | $42.90 | $71.14 |
| January 2013 | $43.72 | $72.50 |
| December 2012 | $41.80 | $69.32 |
| November 2012 | $40.63 | $67.92 |
| October 2012 | $42.13 | $70.43 |
| September 2012 | $43.98 | $73.52 |
| August 2012 | $43.89 | $73.90 |
| July 2012 | $43.64 | $73.48 |
| June 2012 | $43.19 | $72.72 |
| May 2012 | $40.36 | $68.46 |
| April 2012 | $44.17 | $74.92 |
| March 2012 | $43.11 | $73.13 |
| February 2012 | $41.98 | $71.69 |
| January 2012 | $42.40 | $72.41 |
| December 2011 | $40.38 | $68.97 |
| November 2011 | $38.12 | $65.56 |
| October 2011 | $38.43 | $66.09 |
| September 2011 | $35.69 | $61.39 |
| August 2011 | $42.01 | $72.81 |
| July 2011 | $47.32 | $82 |
| June 2011 | $44.67 | $77.42 |
| May 2011 | $47.35 | $82.54 |
| April 2011 | $47.12 | $82.15 |
| March 2011 | $44.73 | $77.97 |
| February 2011 | $45.73 | $80.20 |
| January 2011 | $43.93 | $77.04 |
| December 2010 | $41.78 | $73.26 |
| November 2010 | $37.83 | $66.75 |
| October 2010 | $41.64 | $73.48 |
| September 2010 | $39.67 | $70 |
| August 2010 | $39.12 | $69.37 |
| July 2010 | $39.78 | $70.55 |
| June 2010 | $35.74 | $63.37 |
| May 2010 | $36.79 | $65.58 |
| April 2010 | $39.72 | $70.81 |
| March 2010 | $37.92 | $67.60 |
| February 2010 | $34.39 | $61.62 |
| January 2010 | $33.34 | $59.73 |
| December 2009 | $35.88 | $64.29 |
| November 2009 | $31.30 | $56.37 |
| October 2009 | $30.08 | $54.17 |
| September 2009 | $30.18 | $54.35 |
| August 2009 | $30.74 | $55.71 |
| July 2009 | $21.03 | $38.11 |
| June 2009 | $19.75 | $35.79 |
| May 2009 | $19.61 | $35.90 |
| April 2009 | $19.93 | $36.48 |
| March 2009 | $19.88 | $36.40 |
| February 2009 | $21.35 | $39.96 |
| January 2009 | $31.71 | $59.34 |
| December 2008 | $32.24 | $60.34 |
| November 2008 | $23.32 | $44.28 |
| October 2008 | $36.62 | $69.52 |
| September 2008 | $59.26 | $112.50 |
| August 2008 | $56.33 | $107.71 |
| July 2008 | $54 | $103.26 |
| June 2008 | $50.90 | $97.34 |
| May 2008 | $54.10 | $104.30 |
| April 2008 | $54.48 | $105.03 |
| March 2008 | $48.10 | $92.72 |
| February 2008 | $47.22 | $91.80 |
| January 2008 | $50.45 | $98.08 |
| December 2007 | $52.30 | $101.67 |
| November 2007 | $50.14 | $98.23 |
| October 2007 | $52.65 | $103.14 |
| September 2007 | $49.14 | $96.26 |
| August 2007 | $47.26 | $93.33 |
| July 2007 | $43.62 | $86.13 |
| June 2007 | $49.03 | $96.82 |
| May 2007 | $52.87 | $105.20 |
| April 2007 | $53.20 | $105.85 |
| March 2007 | $50.44 | $100.37 |
| February 2007 | $52.47 | $105.19 |
| January 2007 | $54.05 | $108.36 |
| December 2006 | $50.08 | $100.40 |
| November 2006 | $51.04 | $103.08 |
| October 2006 | $49.37 | $99.70 |
| September 2006 | $46.45 | $93.80 |
| August 2006 | $48.17 | $98.02 |
| July 2006 | $46.40 | $94.42 |
| June 2006 | $43.58 | $88.68 |
| May 2006 | $40.93 | $83.96 |
| April 2006 | $44.16 | $90.60 |
| March 2006 | $46.47 | $95.33 |
| February 2006 | $42.60 | $88.02 |
| January 2006 | $42.71 | $88.25 |
| December 2005 | $38.96 | $80.50 |
| November 2005 | $40.30 | $84 |
| October 2005 | $38.79 | $80.85 |
| September 2005 | $39.67 | $82.69 |
| August 2005 | $38.99 | $81.95 |
| July 2005 | $38.27 | $80.45 |
| June 2005 | $34.94 | $73.45 |
| May 2005 | $32.67 | $69.30 |
| April 2005 | $32.44 | $68.82 |
| March 2005 | $30.35 | $64.38 |
| February 2005 | $31.25 | $66.98 |
| January 2005 | $31.06 | $66.56 |
| December 2004 | $34.72 | $74.42 |
| November 2004 | $33.20 | $71.80 |
| October 2004 | $30.55 | $66.05 |
| September 2004 | $30.39 | $65.72 |
| August 2004 | $29.67 | $64.80 |
| July 2004 | $27.52 | $60.09 |
| June 2004 | $26 | $56.78 |
| May 2004 | $24.89 | $54.95 |
| April 2004 | $25.73 | $56.82 |
| March 2004 | $28.53 | $63 |
| February 2004 | $27.53 | $61.38 |
| January 2004 | $27.74 | $61.85 |
| December 2003 | $25.97 | $57.90 |
| November 2003 | $24.92 | $56.10 |
| October 2003 | $22.65 | $51 |
| September 2003 | $21.33 | $48.03 |
| August 2003 | $20.52 | $46.75 |
| July 2003 | $20.08 | $45.75 |
| June 2003 | $19.52 | $45 |
| May 2003 | $19.22 | $44.30 |
| April 2003 | $18.35 | $42.30 |
| March 2003 | $18.24 | $42.05 |
| February 2003 | $17.80 | $41.55 |
| January 2003 | $17.71 | $41.35 |
| December 2002 | $18.25 | $42.60 |
| November 2002 | $17.27 | $40.79 |
| October 2002 | $17.78 | $42 |
| September 2002 | $17.77 | $42.48 |
| August 2002 | $18.38 | $43.93 |
| July 2002 | $18.05 | $43.15 |
| June 2002 | $20.43 | $4,934 |
| May 2002 | $19.25 | $4,650 |
| April 2002 | $18.92 | $4,570 |
| March 2002 | $18.26 | $4,460 |
| February 2002 | $16.93 | $4,135 |
| January 2002 | $16.56 | $4,045 |
| December 2001 | $16.64 | $4,110 |
| November 2001 | $16.79 | $4,148 |
| October 2001 | $16.28 | $4,020 |
| September 2001 | $15.79 | $3,945 |
| August 2001 | $16 | $3,999 |
| July 2001 | $15.73 | $3,930 |
| June 2001 | $15.74 | $3,980 |
| May 2001 | $14.40 | $3,641 |
| April 2001 | $14.68 | $3,712 |
| March 2001 | $14.75 | $3,775 |
| February 2001 | $14.83 | $3,797 |
| January 2001 | $14.02 | $3,590 |
| December 2000 | $14.36 | $3,718.75 |
| November 2000 | $14.09 | $3,650 |
| October 2000 | $13.08 | $3,387.50 |
| September 2000 | $13.08 | $3,431.25 |
| August 2000 | $13.34 | $3,500 |
| July 2000 | $13.65 | $3,581.25 |
| June 2000 | $13.08 | $3,429.69 |
| May 2000 | $12.73 | $3,381.25 |
| April 2000 | $12.05 | $3,200 |
| March 2000 | $11.30 | $3,000 |
| February 2000 | $11.35 | $3,056.25 |
| January 2000 | $10.95 | $2,950 |
| December 1999 | $11.81 | $3,181.25 |
| November 1999 | $10.74 | $2,931.25 |
| October 1999 | $10.53 | $2,875 |
| September 1999 | $10.62 | $2,943.75 |
| August 1999 | $10.58 | $2,931.25 |
| July 1999 | $10.78 | $2,987.50 |
| June 1999 | $11.28 | $3,125 |
| May 1999 | $11.26 | $3,162.50 |
| April 1999 | $10.04 | $2,818.75 |
| March 1999 | $9.41 | $2,643.75 |
| February 1999 | $10.25 | $2,925 |
| January 1999 | $10.01 | $2,856.25 |
| December 1998 | $10.85 | $3,093.75 |
| November 1998 | $10.69 | $3,087.50 |
| October 1998 | $9.24 | $2,668.75 |
| September 1998 | $9.25 | $2,712.50 |
| August 1998 | $9.91 | $2,906.25 |
| July 1998 | $9.93 | $2,912.50 |
| June 1998 | $10.07 | $2,993.75 |
| May 1998 | $10.66 | $3,168.75 |
| April 1998 | $11.08 | $3,293.75 |
| March 1998 | $10.53 | $3,168.75 |
| February 1998 | $11.34 | $3,412.50 |
| January 1998 | $11.09 | $3,337.50 |
| December 1997 | $10.34 | $3,150 |
| November 1997 | $10.21 | $3,112.50 |
| October 1997 | $8.98 | $2,737.50 |
| September 1997 | $9.22 | $2,850 |
| August 1997 | $8.45 | $2,612.50 |
| July 1997 | $7.97 | $2,462.50 |
| June 1997 | $7.04 | $2,187.50 |
| May 1997 | $7.08 | $2,200 |
ARE
Price: $42.11
52 week price:
Dividend Yield: 8.31%
5-year range yield:
Forward Dividend Yield: 6.81%
Payout Ratio: 641.98%
Payout Ratio Range:
Dividend Per Share: 2.88 USD
Earnings Per Share: -8.41 USD
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Country: United States
Volume: 696736
Ebitda: 639.6 millionMarket Capitalization: 7.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 4.26%
DGR5: 4.79%
DGR10: 5.76%
DGR20: 4.64%