Alexandria Real Estate Equities, Inc. ( ARE) - Price History
Monthly price history for ARE (Alexandria Real Estate Equities, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $51.96 | $51.96 |
| August 2026 | $51.29 | $51.29 |
| July 2026 | $51.45 | $51.45 |
| June 2026 | $52.85 | $52.85 |
| May 2026 | $49.04 | $49.68 |
| April 2026 | $39.98 | $40.51 |
| March 2026 | $45.82 | $46.42 |
| February 2026 | $52.51 | $54.04 |
| January 2026 | $53.09 | $54.64 |
| December 2025 | $47.56 | $48.94 |
| November 2025 | $51.39 | $53.67 |
| October 2025 | $55.75 | $58.22 |
| September 2025 | $79.80 | $83.34 |
| August 2025 | $77.71 | $82.44 |
| July 2025 | $72.04 | $76.43 |
| June 2025 | $68.46 | $72.63 |
| May 2025 | $64.97 | $70.19 |
| April 2025 | $67.26 | $72.66 |
| March 2025 | $85.63 | $92.51 |
| February 2025 | $93.35 | $102.26 |
| January 2025 | $88.86 | $97.35 |
| December 2024 | $89.05 | $97.55 |
| November 2024 | $99.26 | $110.23 |
| October 2024 | $100.45 | $111.55 |
| September 2024 | $106.94 | $118.75 |
| August 2024 | $106.52 | $119.57 |
| July 2024 | $104.49 | $117.29 |
| June 2024 | $104.20 | $116.97 |
| May 2024 | $104.83 | $119 |
| April 2024 | $102.07 | $115.87 |
| March 2024 | $113.56 | $128.91 |
| February 2024 | $108.75 | $124.73 |
| January 2024 | $105.41 | $120.90 |
| December 2023 | $110.53 | $126.77 |
| November 2023 | $94.45 | $109.40 |
| October 2023 | $80.40 | $93.13 |
| September 2023 | $86.42 | $100.10 |
| August 2023 | $99.18 | $116.34 |
| July 2023 | $107.14 | $125.68 |
| June 2023 | $96.75 | $113.49 |
| May 2023 | $95.66 | $113.46 |
| April 2023 | $104.70 | $124.18 |
| March 2023 | $105.88 | $125.59 |
| February 2023 | $125.04 | $149.78 |
| January 2023 | $134.19 | $160.74 |
| December 2022 | $121.61 | $145.67 |
| November 2022 | $128.81 | $155.61 |
| October 2022 | $120.28 | $145.30 |
| September 2022 | $116.04 | $140.19 |
| August 2022 | $125.92 | $153.40 |
| July 2022 | $136.08 | $165.78 |
| June 2022 | $119.05 | $145.03 |
| May 2022 | $135.11 | $165.95 |
| April 2022 | $148.31 | $182.16 |
| March 2022 | $163.85 | $201.25 |
| February 2022 | $153.32 | $189.40 |
| January 2022 | $157.73 | $194.84 |
| December 2021 | $180.49 | $222.96 |
| November 2021 | $161.13 | $200.07 |
| October 2021 | $164.41 | $204.14 |
| September 2021 | $153.88 | $191.07 |
| August 2021 | $165.23 | $206.37 |
| July 2021 | $161.20 | $201.34 |
| June 2021 | $145.67 | $181.94 |
| May 2021 | $141.86 | $178.26 |
| April 2021 | $144.12 | $181.10 |
| March 2021 | $130.75 | $164.30 |
| February 2021 | $126.26 | $159.69 |
| January 2021 | $132.13 | $167.11 |
| December 2020 | $140.91 | $178.22 |
| November 2020 | $128.65 | $163.73 |
| October 2020 | $119.06 | $151.52 |
| September 2020 | $125.72 | $160 |
| August 2020 | $131.44 | $168.38 |
| July 2020 | $138.59 | $177.55 |
| June 2020 | $126.65 | $162.25 |
| May 2020 | $119.21 | $153.72 |
| April 2020 | $121.82 | $157.09 |
| March 2020 | $106.29 | $137.06 |
| February 2020 | $116.93 | $151.88 |
| January 2020 | $125.65 | $163.20 |
| December 2019 | $124.40 | $161.58 |
| November 2019 | $124.32 | $162.52 |
| October 2019 | $121.44 | $158.75 |
| September 2019 | $117.84 | $154.04 |
| August 2019 | $113.88 | $149.84 |
| July 2019 | $111.24 | $146.36 |
| June 2019 | $107.23 | $141.09 |
| May 2019 | $110.48 | $146.41 |
| April 2019 | $107.44 | $142.39 |
| March 2019 | $107.57 | $142.56 |
| February 2019 | $101.84 | $135.89 |
| January 2019 | $98.71 | $131.71 |
| December 2018 | $86.36 | $115.24 |
| November 2018 | $92.52 | $124.50 |
| October 2018 | $90.83 | $122.23 |
| September 2018 | $93.47 | $125.79 |
| August 2018 | $94.65 | $128.35 |
| July 2018 | $93.98 | $127.44 |
| June 2018 | $93.04 | $126.17 |
| May 2018 | $91.44 | $124.92 |
| April 2018 | $91.18 | $124.57 |
| March 2018 | $91.41 | $124.89 |
| February 2018 | $88.14 | $121.31 |
| January 2018 | $94.23 | $129.70 |
| December 2017 | $94.88 | $130.59 |
| November 2017 | $91.68 | $127.06 |
| October 2017 | $89.44 | $123.96 |
| September 2017 | $85.84 | $118.97 |
| August 2017 | $86.89 | $121.31 |
| July 2017 | $86.85 | $121.25 |
| June 2017 | $86.29 | $120.47 |
| May 2017 | $82.99 | $116.68 |
| April 2017 | $80.02 | $112.51 |
| March 2017 | $78.60 | $110.52 |
| February 2017 | $84.22 | $119.31 |
| January 2017 | $78.23 | $110.82 |
| December 2016 | $78.44 | $111.13 |
| November 2016 | $76.77 | $109.59 |
| October 2016 | $75.53 | $107.81 |
| September 2016 | $76.20 | $108.77 |
| August 2016 | $76.58 | $110.09 |
| July 2016 | $78.11 | $112.30 |
| June 2016 | $72 | $103.52 |
| May 2016 | $66.86 | $96.90 |
| April 2016 | $64.13 | $92.95 |
| March 2016 | $62.71 | $90.89 |
| February 2016 | $54.13 | $79.16 |
| January 2016 | $54.14 | $79.18 |
| December 2015 | $61.79 | $90.36 |
| November 2015 | $62.44 | $92.09 |
| October 2015 | $60.85 | $89.74 |
| September 2015 | $57.41 | $84.67 |
| August 2015 | $57.80 | $85.99 |
| July 2015 | $62.32 | $92.71 |
| June 2015 | $58.79 | $87.46 |
| May 2015 | $61.79 | $92.73 |
| April 2015 | $61.56 | $92.38 |
| March 2015 | $65.33 | $98.04 |
| February 2015 | $63.42 | $95.91 |
| January 2015 | $64.49 | $97.52 |
| December 2014 | $58.68 | $88.74 |
| November 2014 | $56.35 | $85.92 |
| October 2014 | $54.43 | $83 |
| September 2014 | $48.37 | $73.75 |
| August 2014 | $51.34 | $79.06 |
| July 2014 | $51.05 | $78.60 |
| June 2014 | $50.42 | $77.64 |
| May 2014 | $48.96 | $76.09 |
| April 2014 | $47.49 | $73.82 |
| March 2014 | $46.68 | $72.56 |
| February 2014 | $46.16 | $72.45 |
| January 2014 | $44.68 | $70.13 |
| December 2013 | $40.53 | $63.62 |
| November 2013 | $39.87 | $63.26 |
| October 2013 | $41.46 | $65.78 |
| September 2013 | $40.24 | $63.85 |
| August 2013 | $38.47 | $61.67 |
| July 2013 | $42.73 | $68.50 |
| June 2013 | $40.99 | $65.72 |
| May 2013 | $42.29 | $68.50 |
| April 2013 | $44.92 | $72.77 |
| March 2013 | $43.82 | $70.98 |
| February 2013 | $43.55 | $71.14 |
| January 2013 | $44.38 | $72.50 |
| December 2012 | $42.43 | $69.32 |
| November 2012 | $41.24 | $67.92 |
| October 2012 | $42.76 | $70.43 |
| September 2012 | $44.64 | $73.52 |
| August 2012 | $44.55 | $73.90 |
| July 2012 | $44.30 | $73.48 |
| June 2012 | $43.84 | $72.72 |
| May 2012 | $40.97 | $68.46 |
| April 2012 | $44.83 | $74.92 |
| March 2012 | $43.76 | $73.13 |
| February 2012 | $42.61 | $71.69 |
| January 2012 | $43.04 | $72.41 |
| December 2011 | $40.99 | $68.97 |
| November 2011 | $38.69 | $65.56 |
| October 2011 | $39.01 | $66.09 |
| September 2011 | $36.23 | $61.39 |
| August 2011 | $42.65 | $72.81 |
| July 2011 | $48.03 | $82 |
| June 2011 | $45.35 | $77.42 |
| May 2011 | $48.06 | $82.54 |
| April 2011 | $47.84 | $82.15 |
| March 2011 | $45.40 | $77.97 |
| February 2011 | $46.42 | $80.20 |
| January 2011 | $44.59 | $77.04 |
| December 2010 | $42.41 | $73.26 |
| November 2010 | $38.40 | $66.75 |
| October 2010 | $42.27 | $73.48 |
| September 2010 | $40.27 | $70 |
| August 2010 | $39.71 | $69.37 |
| July 2010 | $40.38 | $70.55 |
| June 2010 | $36.27 | $63.37 |
| May 2010 | $37.34 | $65.58 |
| April 2010 | $40.32 | $70.81 |
| March 2010 | $38.50 | $67.60 |
| February 2010 | $34.91 | $61.62 |
| January 2010 | $33.84 | $59.73 |
| December 2009 | $36.42 | $64.29 |
| November 2009 | $31.77 | $56.37 |
| October 2009 | $30.53 | $54.17 |
| September 2009 | $30.63 | $54.35 |
| August 2009 | $31.20 | $55.71 |
| July 2009 | $21.34 | $38.11 |
| June 2009 | $20.04 | $35.79 |
| May 2009 | $19.90 | $35.90 |
| April 2009 | $20.23 | $36.48 |
| March 2009 | $20.18 | $36.40 |
| February 2009 | $21.68 | $39.96 |
| January 2009 | $32.19 | $59.34 |
| December 2008 | $32.73 | $60.34 |
| November 2008 | $23.67 | $44.28 |
| October 2008 | $37.17 | $69.52 |
| September 2008 | $60.15 | $112.50 |
| August 2008 | $57.18 | $107.71 |
| July 2008 | $54.81 | $103.26 |
| June 2008 | $51.67 | $97.34 |
| May 2008 | $54.92 | $104.30 |
| April 2008 | $55.30 | $105.03 |
| March 2008 | $48.82 | $92.72 |
| February 2008 | $47.93 | $91.80 |
| January 2008 | $51.21 | $98.08 |
| December 2007 | $53.08 | $101.67 |
| November 2007 | $50.90 | $98.23 |
| October 2007 | $53.44 | $103.14 |
| September 2007 | $49.88 | $96.26 |
| August 2007 | $47.98 | $93.33 |
| July 2007 | $44.28 | $86.13 |
| June 2007 | $49.77 | $96.82 |
| May 2007 | $53.66 | $105.20 |
| April 2007 | $54 | $105.85 |
| March 2007 | $51.20 | $100.37 |
| February 2007 | $53.26 | $105.19 |
| January 2007 | $54.87 | $108.36 |
| December 2006 | $50.84 | $100.40 |
| November 2006 | $51.81 | $103.08 |
| October 2006 | $50.11 | $99.70 |
| September 2006 | $47.15 | $93.80 |
| August 2006 | $48.89 | $98.02 |
| July 2006 | $47.10 | $94.42 |
| June 2006 | $44.24 | $88.68 |
| May 2006 | $41.54 | $83.96 |
| April 2006 | $44.83 | $90.60 |
| March 2006 | $47.17 | $95.33 |
| February 2006 | $43.24 | $88.02 |
| January 2006 | $43.35 | $88.25 |
| December 2005 | $39.54 | $80.50 |
| November 2005 | $40.91 | $84 |
| October 2005 | $39.37 | $80.85 |
| September 2005 | $40.27 | $82.69 |
| August 2005 | $39.58 | $81.95 |
| July 2005 | $38.85 | $80.45 |
| June 2005 | $35.47 | $73.45 |
| May 2005 | $33.16 | $69.30 |
| April 2005 | $32.93 | $68.82 |
| March 2005 | $30.81 | $64.38 |
| February 2005 | $31.72 | $66.98 |
| January 2005 | $31.52 | $66.56 |
| December 2004 | $35.25 | $74.42 |
| November 2004 | $33.71 | $71.80 |
| October 2004 | $31.01 | $66.05 |
| September 2004 | $30.85 | $65.72 |
| August 2004 | $30.12 | $64.80 |
| July 2004 | $27.93 | $60.09 |
| June 2004 | $26.39 | $56.78 |
| May 2004 | $25.26 | $54.95 |
| April 2004 | $26.12 | $56.82 |
| March 2004 | $28.96 | $63 |
| February 2004 | $27.95 | $61.38 |
| January 2004 | $28.16 | $61.85 |
| December 2003 | $26.36 | $57.90 |
| November 2003 | $25.29 | $56.10 |
| October 2003 | $22.99 | $51 |
| September 2003 | $21.66 | $48.03 |
| August 2003 | $20.83 | $46.75 |
| July 2003 | $20.39 | $45.75 |
| June 2003 | $19.82 | $45 |
| May 2003 | $19.51 | $44.30 |
| April 2003 | $18.63 | $42.30 |
| March 2003 | $18.52 | $42.05 |
| February 2003 | $18.07 | $41.55 |
| January 2003 | $17.98 | $41.35 |
| December 2002 | $18.52 | $42.60 |
| November 2002 | $17.53 | $40.79 |
| October 2002 | $18.05 | $42 |
| September 2002 | $18.04 | $42.48 |
| August 2002 | $18.66 | $43.93 |
| July 2002 | $18.32 | $43.15 |
| June 2002 | $20.74 | $4,934 |
| May 2002 | $19.54 | $4,650 |
| April 2002 | $19.21 | $4,570 |
| March 2002 | $18.54 | $4,460 |
| February 2002 | $17.18 | $4,135 |
| January 2002 | $16.81 | $4,045 |
| December 2001 | $16.89 | $4,110 |
| November 2001 | $17.05 | $4,148 |
| October 2001 | $16.52 | $4,020 |
| September 2001 | $16.02 | $3,945 |
| August 2001 | $16.24 | $3,999 |
| July 2001 | $15.96 | $3,930 |
| June 2001 | $15.98 | $3,980 |
| May 2001 | $14.62 | $3,641 |
| April 2001 | $14.90 | $3,712 |
| March 2001 | $14.97 | $3,775 |
| February 2001 | $15.06 | $3,797 |
| January 2001 | $14.24 | $3,590 |
| December 2000 | $14.58 | $3,718.75 |
| November 2000 | $14.30 | $3,650 |
| October 2000 | $13.28 | $3,387.50 |
| September 2000 | $13.28 | $3,431.25 |
| August 2000 | $13.54 | $3,500 |
| July 2000 | $13.86 | $3,581.25 |
| June 2000 | $13.27 | $3,429.69 |
| May 2000 | $12.92 | $3,381.25 |
| April 2000 | $12.23 | $3,200 |
| March 2000 | $11.47 | $3,000 |
| February 2000 | $11.52 | $3,056.25 |
| January 2000 | $11.12 | $2,950 |
| December 1999 | $11.99 | $3,181.25 |
| November 1999 | $10.90 | $2,931.25 |
| October 1999 | $10.69 | $2,875 |
| September 1999 | $10.78 | $2,943.75 |
| August 1999 | $10.74 | $2,931.25 |
| July 1999 | $10.94 | $2,987.50 |
| June 1999 | $11.45 | $3,125 |
| May 1999 | $11.43 | $3,162.50 |
| April 1999 | $10.19 | $2,818.75 |
| March 1999 | $9.56 | $2,643.75 |
| February 1999 | $10.41 | $2,925 |
| January 1999 | $10.16 | $2,856.25 |
| December 1998 | $11.01 | $3,093.75 |
| November 1998 | $10.85 | $3,087.50 |
| October 1998 | $9.38 | $2,668.75 |
| September 1998 | $9.39 | $2,712.50 |
| August 1998 | $10.06 | $2,906.25 |
| July 1998 | $10.08 | $2,912.50 |
| June 1998 | $10.22 | $2,993.75 |
| May 1998 | $10.82 | $3,168.75 |
| April 1998 | $11.25 | $3,293.75 |
| March 1998 | $10.68 | $3,168.75 |
| February 1998 | $11.51 | $3,412.50 |
| January 1998 | $11.26 | $3,337.50 |
| December 1997 | $10.49 | $3,150 |
| November 1997 | $10.37 | $3,112.50 |
| October 1997 | $9.12 | $2,737.50 |
| September 1997 | $9.36 | $2,850 |
| August 1997 | $8.58 | $2,612.50 |
| July 1997 | $8.09 | $2,462.50 |
| June 1997 | $7.14 | $2,187.50 |
| May 1997 | $7.18 | $2,200 |
ARE
Price: $51.96
52 week price:
Dividend Yield: 6.60%
5-year range yield:
Forward Dividend Yield: 5.63%
Payout Ratio: 641.98%
Payout Ratio Range:
Dividend Per Share: 2.88 USD
Earnings Per Share: -6.05 USD
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Country: United States
Volume: 696736
Ebitda: 639.6 millionMarket Capitalization: 9.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 4.26%
DGR5: 4.79%
DGR10: 5.76%
DGR20: 4.64%