Alexandria Real Estate Equities, Inc. ( ARE) - Price History
Monthly price history for ARE (Alexandria Real Estate Equities, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $49.64 | $49.64 |
| June 2026 | $52.85 | $52.85 |
| May 2026 | $49.68 | $49.68 |
| April 2026 | $40.51 | $40.51 |
| March 2026 | $46.42 | $46.42 |
| February 2026 | $53.20 | $54.04 |
| January 2026 | $53.79 | $54.64 |
| December 2025 | $48.18 | $48.94 |
| November 2025 | $52.07 | $53.67 |
| October 2025 | $56.48 | $58.22 |
| September 2025 | $80.85 | $83.34 |
| August 2025 | $78.73 | $82.44 |
| July 2025 | $72.99 | $76.43 |
| June 2025 | $69.36 | $72.63 |
| May 2025 | $65.82 | $70.19 |
| April 2025 | $68.14 | $72.66 |
| March 2025 | $86.75 | $92.51 |
| February 2025 | $94.57 | $102.26 |
| January 2025 | $90.03 | $97.35 |
| December 2024 | $90.22 | $97.55 |
| November 2024 | $100.57 | $110.23 |
| October 2024 | $101.77 | $111.55 |
| September 2024 | $108.34 | $118.75 |
| August 2024 | $107.92 | $119.57 |
| July 2024 | $105.86 | $117.29 |
| June 2024 | $105.57 | $116.97 |
| May 2024 | $106.20 | $119 |
| April 2024 | $103.41 | $115.87 |
| March 2024 | $115.05 | $128.91 |
| February 2024 | $110.18 | $124.73 |
| January 2024 | $106.80 | $120.90 |
| December 2023 | $111.98 | $126.77 |
| November 2023 | $95.69 | $109.40 |
| October 2023 | $81.46 | $93.13 |
| September 2023 | $87.55 | $100.10 |
| August 2023 | $100.48 | $116.34 |
| July 2023 | $108.55 | $125.68 |
| June 2023 | $98.02 | $113.49 |
| May 2023 | $96.91 | $113.46 |
| April 2023 | $106.07 | $124.18 |
| March 2023 | $107.28 | $125.59 |
| February 2023 | $126.68 | $149.78 |
| January 2023 | $135.95 | $160.74 |
| December 2022 | $123.20 | $145.67 |
| November 2022 | $130.50 | $155.61 |
| October 2022 | $121.85 | $145.30 |
| September 2022 | $117.57 | $140.19 |
| August 2022 | $127.57 | $153.40 |
| July 2022 | $137.87 | $165.78 |
| June 2022 | $120.61 | $145.03 |
| May 2022 | $136.88 | $165.95 |
| April 2022 | $150.25 | $182.16 |
| March 2022 | $166 | $201.25 |
| February 2022 | $155.34 | $189.40 |
| January 2022 | $159.80 | $194.84 |
| December 2021 | $182.86 | $222.96 |
| November 2021 | $163.24 | $200.07 |
| October 2021 | $166.56 | $204.14 |
| September 2021 | $155.90 | $191.07 |
| August 2021 | $167.40 | $206.37 |
| July 2021 | $163.32 | $201.34 |
| June 2021 | $147.58 | $181.94 |
| May 2021 | $143.72 | $178.26 |
| April 2021 | $146.01 | $181.10 |
| March 2021 | $132.46 | $164.30 |
| February 2021 | $127.92 | $159.69 |
| January 2021 | $133.86 | $167.11 |
| December 2020 | $142.76 | $178.22 |
| November 2020 | $130.34 | $163.73 |
| October 2020 | $120.62 | $151.52 |
| September 2020 | $127.37 | $160 |
| August 2020 | $133.16 | $168.38 |
| July 2020 | $140.41 | $177.55 |
| June 2020 | $128.31 | $162.25 |
| May 2020 | $120.77 | $153.72 |
| April 2020 | $123.42 | $157.09 |
| March 2020 | $107.68 | $137.06 |
| February 2020 | $118.47 | $151.88 |
| January 2020 | $127.30 | $163.20 |
| December 2019 | $126.03 | $161.58 |
| November 2019 | $125.95 | $162.52 |
| October 2019 | $123.03 | $158.75 |
| September 2019 | $119.38 | $154.04 |
| August 2019 | $115.38 | $149.84 |
| July 2019 | $112.70 | $146.36 |
| June 2019 | $108.64 | $141.09 |
| May 2019 | $111.92 | $146.41 |
| April 2019 | $108.85 | $142.39 |
| March 2019 | $108.98 | $142.56 |
| February 2019 | $103.18 | $135.89 |
| January 2019 | $100 | $131.71 |
| December 2018 | $87.50 | $115.24 |
| November 2018 | $93.73 | $124.50 |
| October 2018 | $92.02 | $122.23 |
| September 2018 | $94.70 | $125.79 |
| August 2018 | $95.89 | $128.35 |
| July 2018 | $95.21 | $127.44 |
| June 2018 | $94.26 | $126.17 |
| May 2018 | $92.64 | $124.92 |
| April 2018 | $92.38 | $124.57 |
| March 2018 | $92.61 | $124.89 |
| February 2018 | $89.29 | $121.31 |
| January 2018 | $95.47 | $129.70 |
| December 2017 | $96.12 | $130.59 |
| November 2017 | $92.88 | $127.06 |
| October 2017 | $90.62 | $123.96 |
| September 2017 | $86.97 | $118.97 |
| August 2017 | $88.03 | $121.31 |
| July 2017 | $87.99 | $121.25 |
| June 2017 | $87.42 | $120.47 |
| May 2017 | $84.07 | $116.68 |
| April 2017 | $81.07 | $112.51 |
| March 2017 | $79.64 | $110.52 |
| February 2017 | $85.32 | $119.31 |
| January 2017 | $79.25 | $110.82 |
| December 2016 | $79.48 | $111.13 |
| November 2016 | $77.78 | $109.59 |
| October 2016 | $76.52 | $107.81 |
| September 2016 | $77.20 | $108.77 |
| August 2016 | $77.58 | $110.09 |
| July 2016 | $79.14 | $112.30 |
| June 2016 | $72.95 | $103.52 |
| May 2016 | $67.73 | $96.90 |
| April 2016 | $64.97 | $92.95 |
| March 2016 | $63.53 | $90.89 |
| February 2016 | $54.84 | $79.16 |
| January 2016 | $54.86 | $79.18 |
| December 2015 | $62.60 | $90.36 |
| November 2015 | $63.26 | $92.09 |
| October 2015 | $61.65 | $89.74 |
| September 2015 | $58.17 | $84.67 |
| August 2015 | $58.56 | $85.99 |
| July 2015 | $63.13 | $92.71 |
| June 2015 | $59.56 | $87.46 |
| May 2015 | $62.60 | $92.73 |
| April 2015 | $62.36 | $92.38 |
| March 2015 | $66.18 | $98.04 |
| February 2015 | $64.26 | $95.91 |
| January 2015 | $65.33 | $97.52 |
| December 2014 | $59.45 | $88.74 |
| November 2014 | $57.09 | $85.92 |
| October 2014 | $55.15 | $83 |
| September 2014 | $49 | $73.75 |
| August 2014 | $52.02 | $79.06 |
| July 2014 | $51.72 | $78.60 |
| June 2014 | $51.08 | $77.64 |
| May 2014 | $49.60 | $76.09 |
| April 2014 | $48.12 | $73.82 |
| March 2014 | $47.30 | $72.56 |
| February 2014 | $46.76 | $72.45 |
| January 2014 | $45.26 | $70.13 |
| December 2013 | $41.06 | $63.62 |
| November 2013 | $40.40 | $63.26 |
| October 2013 | $42 | $65.78 |
| September 2013 | $40.77 | $63.85 |
| August 2013 | $38.97 | $61.67 |
| July 2013 | $43.29 | $68.50 |
| June 2013 | $41.53 | $65.72 |
| May 2013 | $42.84 | $68.50 |
| April 2013 | $45.51 | $72.77 |
| March 2013 | $44.39 | $70.98 |
| February 2013 | $44.12 | $71.14 |
| January 2013 | $44.96 | $72.50 |
| December 2012 | $42.99 | $69.32 |
| November 2012 | $41.78 | $67.92 |
| October 2012 | $43.32 | $70.43 |
| September 2012 | $45.23 | $73.52 |
| August 2012 | $45.13 | $73.90 |
| July 2012 | $44.88 | $73.48 |
| June 2012 | $44.41 | $72.72 |
| May 2012 | $41.50 | $68.46 |
| April 2012 | $45.42 | $74.92 |
| March 2012 | $44.34 | $73.13 |
| February 2012 | $43.17 | $71.69 |
| January 2012 | $43.60 | $72.41 |
| December 2011 | $41.53 | $68.97 |
| November 2011 | $39.20 | $65.56 |
| October 2011 | $39.52 | $66.09 |
| September 2011 | $36.71 | $61.39 |
| August 2011 | $43.21 | $72.81 |
| July 2011 | $48.66 | $82 |
| June 2011 | $45.94 | $77.42 |
| May 2011 | $48.69 | $82.54 |
| April 2011 | $48.46 | $82.15 |
| March 2011 | $46 | $77.97 |
| February 2011 | $47.03 | $80.20 |
| January 2011 | $45.18 | $77.04 |
| December 2010 | $42.96 | $73.26 |
| November 2010 | $38.90 | $66.75 |
| October 2010 | $42.83 | $73.48 |
| September 2010 | $40.80 | $70 |
| August 2010 | $40.23 | $69.37 |
| July 2010 | $40.91 | $70.55 |
| June 2010 | $36.75 | $63.37 |
| May 2010 | $37.84 | $65.58 |
| April 2010 | $40.85 | $70.81 |
| March 2010 | $39 | $67.60 |
| February 2010 | $35.37 | $61.62 |
| January 2010 | $34.28 | $59.73 |
| December 2009 | $36.90 | $64.29 |
| November 2009 | $32.19 | $56.37 |
| October 2009 | $30.93 | $54.17 |
| September 2009 | $31.03 | $54.35 |
| August 2009 | $31.61 | $55.71 |
| July 2009 | $21.62 | $38.11 |
| June 2009 | $20.31 | $35.79 |
| May 2009 | $20.17 | $35.90 |
| April 2009 | $20.49 | $36.48 |
| March 2009 | $20.45 | $36.40 |
| February 2009 | $21.96 | $39.96 |
| January 2009 | $32.61 | $59.34 |
| December 2008 | $33.16 | $60.34 |
| November 2008 | $23.98 | $44.28 |
| October 2008 | $37.66 | $69.52 |
| September 2008 | $60.94 | $112.50 |
| August 2008 | $57.93 | $107.71 |
| July 2008 | $55.53 | $103.26 |
| June 2008 | $52.35 | $97.34 |
| May 2008 | $55.64 | $104.30 |
| April 2008 | $56.03 | $105.03 |
| March 2008 | $49.46 | $92.72 |
| February 2008 | $48.56 | $91.80 |
| January 2008 | $51.88 | $98.08 |
| December 2007 | $53.78 | $101.67 |
| November 2007 | $51.57 | $98.23 |
| October 2007 | $54.14 | $103.14 |
| September 2007 | $50.53 | $96.26 |
| August 2007 | $48.61 | $93.33 |
| July 2007 | $44.86 | $86.13 |
| June 2007 | $50.42 | $96.82 |
| May 2007 | $54.37 | $105.20 |
| April 2007 | $54.71 | $105.85 |
| March 2007 | $51.87 | $100.37 |
| February 2007 | $53.96 | $105.19 |
| January 2007 | $55.59 | $108.36 |
| December 2006 | $51.50 | $100.40 |
| November 2006 | $52.49 | $103.08 |
| October 2006 | $50.77 | $99.70 |
| September 2006 | $47.76 | $93.80 |
| August 2006 | $49.54 | $98.02 |
| July 2006 | $47.72 | $94.42 |
| June 2006 | $44.82 | $88.68 |
| May 2006 | $42.09 | $83.96 |
| April 2006 | $45.42 | $90.60 |
| March 2006 | $47.79 | $95.33 |
| February 2006 | $43.80 | $88.02 |
| January 2006 | $43.92 | $88.25 |
| December 2005 | $40.06 | $80.50 |
| November 2005 | $41.44 | $84 |
| October 2005 | $39.89 | $80.85 |
| September 2005 | $40.80 | $82.69 |
| August 2005 | $40.10 | $81.95 |
| July 2005 | $39.36 | $80.45 |
| June 2005 | $35.94 | $73.45 |
| May 2005 | $33.60 | $69.30 |
| April 2005 | $33.36 | $68.82 |
| March 2005 | $31.21 | $64.38 |
| February 2005 | $32.14 | $66.98 |
| January 2005 | $31.94 | $66.56 |
| December 2004 | $35.71 | $74.42 |
| November 2004 | $34.15 | $71.80 |
| October 2004 | $31.41 | $66.05 |
| September 2004 | $31.26 | $65.72 |
| August 2004 | $30.52 | $64.80 |
| July 2004 | $28.30 | $60.09 |
| June 2004 | $26.74 | $56.78 |
| May 2004 | $25.59 | $54.95 |
| April 2004 | $26.46 | $56.82 |
| March 2004 | $29.34 | $63 |
| February 2004 | $28.32 | $61.38 |
| January 2004 | $28.53 | $61.85 |
| December 2003 | $26.71 | $57.90 |
| November 2003 | $25.62 | $56.10 |
| October 2003 | $23.30 | $51 |
| September 2003 | $21.94 | $48.03 |
| August 2003 | $21.10 | $46.75 |
| July 2003 | $20.65 | $45.75 |
| June 2003 | $20.08 | $45 |
| May 2003 | $19.76 | $44.30 |
| April 2003 | $18.87 | $42.30 |
| March 2003 | $18.76 | $42.05 |
| February 2003 | $18.30 | $41.55 |
| January 2003 | $18.22 | $41.35 |
| December 2002 | $18.76 | $42.60 |
| November 2002 | $17.76 | $40.79 |
| October 2002 | $18.28 | $42 |
| September 2002 | $18.28 | $42.48 |
| August 2002 | $18.90 | $43.93 |
| July 2002 | $18.56 | $43.15 |
| June 2002 | $21.01 | $4,934 |
| May 2002 | $19.80 | $4,650 |
| April 2002 | $19.46 | $4,570 |
| March 2002 | $18.78 | $4,460 |
| February 2002 | $17.41 | $4,135 |
| January 2002 | $17.03 | $4,045 |
| December 2001 | $17.11 | $4,110 |
| November 2001 | $17.27 | $4,148 |
| October 2001 | $16.74 | $4,020 |
| September 2001 | $16.24 | $3,945 |
| August 2001 | $16.46 | $3,999 |
| July 2001 | $16.17 | $3,930 |
| June 2001 | $16.19 | $3,980 |
| May 2001 | $14.81 | $3,641 |
| April 2001 | $15.10 | $3,712 |
| March 2001 | $15.16 | $3,775 |
| February 2001 | $15.25 | $3,797 |
| January 2001 | $14.42 | $3,590 |
| December 2000 | $14.77 | $3,718.75 |
| November 2000 | $14.49 | $3,650 |
| October 2000 | $13.45 | $3,387.50 |
| September 2000 | $13.45 | $3,431.25 |
| August 2000 | $13.72 | $3,500 |
| July 2000 | $14.04 | $3,581.25 |
| June 2000 | $13.45 | $3,429.69 |
| May 2000 | $13.09 | $3,381.25 |
| April 2000 | $12.39 | $3,200 |
| March 2000 | $11.62 | $3,000 |
| February 2000 | $11.67 | $3,056.25 |
| January 2000 | $11.26 | $2,950 |
| December 1999 | $12.15 | $3,181.25 |
| November 1999 | $11.04 | $2,931.25 |
| October 1999 | $10.83 | $2,875 |
| September 1999 | $10.93 | $2,943.75 |
| August 1999 | $10.88 | $2,931.25 |
| July 1999 | $11.09 | $2,987.50 |
| June 1999 | $11.60 | $3,125 |
| May 1999 | $11.58 | $3,162.50 |
| April 1999 | $10.32 | $2,818.75 |
| March 1999 | $9.68 | $2,643.75 |
| February 1999 | $10.54 | $2,925 |
| January 1999 | $10.30 | $2,856.25 |
| December 1998 | $11.15 | $3,093.75 |
| November 1998 | $10.99 | $3,087.50 |
| October 1998 | $9.50 | $2,668.75 |
| September 1998 | $9.51 | $2,712.50 |
| August 1998 | $10.19 | $2,906.25 |
| July 1998 | $10.21 | $2,912.50 |
| June 1998 | $10.36 | $2,993.75 |
| May 1998 | $10.96 | $3,168.75 |
| April 1998 | $11.40 | $3,293.75 |
| March 1998 | $10.83 | $3,168.75 |
| February 1998 | $11.66 | $3,412.50 |
| January 1998 | $11.40 | $3,337.50 |
| December 1997 | $10.63 | $3,150 |
| November 1997 | $10.50 | $3,112.50 |
| October 1997 | $9.24 | $2,737.50 |
| September 1997 | $9.48 | $2,850 |
| August 1997 | $8.69 | $2,612.50 |
| July 1997 | $8.19 | $2,462.50 |
| June 1997 | $7.24 | $2,187.50 |
| May 1997 | $7.28 | $2,200 |
ARE
Price: $49.64
52 week price:
Dividend Yield: 6.62%
5-year range yield:
Forward Dividend Yield: 5.80%
Payout Ratio: 641.98%
Payout Ratio Range:
Dividend Per Share: 2.88 USD
Earnings Per Share: -6.27 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: 4.57%
DGR5: 5.01%
DGR10: 5.89%
DGR20: 4.84%