Healthpeak Properties, Inc. - Price History
Monthly price history for DOC (Healthpeak Properties, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $18.54 | $18.54 |
| March 2024 | $18.75 | $18.75 |
| February 2024 | $16.75 | $16.75 |
| January 2024 | $18.18 | $18.50 |
| December 2023 | $19.46 | $19.80 |
| November 2023 | $17.02 | $17.32 |
| October 2023 | $15.02 | $15.55 |
| September 2023 | $17.73 | $18.36 |
| August 2023 | $19.88 | $20.58 |
| July 2023 | $20.79 | $21.83 |
| June 2023 | $19.14 | $20.10 |
| May 2023 | $19.01 | $19.96 |
| April 2023 | $20.63 | $21.97 |
| March 2023 | $20.63 | $21.97 |
| February 2023 | $22.59 | $24.06 |
| January 2023 | $25.52 | $27.48 |
| December 2022 | $23.28 | $25.07 |
| November 2022 | $24.38 | $26.26 |
| October 2022 | $21.76 | $23.73 |
| September 2022 | $21.02 | $22.92 |
| August 2022 | $24.07 | $26.25 |
| July 2022 | $25.05 | $27.63 |
| June 2022 | $23.49 | $25.91 |
| May 2022 | $26.92 | $29.69 |
| April 2022 | $29.47 | $32.81 |
| March 2022 | $30.83 | $34.33 |
| February 2022 | $27.90 | $31.06 |
| January 2022 | $31.48 | $35.37 |
| December 2021 | $32.04 | $36 |
| November 2021 | $29.25 | $32.86 |
| October 2021 | $31.33 | $35.51 |
| September 2021 | $29.54 | $33.48 |
| August 2021 | $31.76 | $36 |
| July 2021 | $32.36 | $36.97 |
| June 2021 | $29.13 | $33.29 |
| May 2021 | $29.21 | $33.38 |
| April 2021 | $29.78 | $34.34 |
| March 2021 | $27.53 | $31.74 |
| February 2021 | $25.23 | $29.09 |
| January 2021 | $25.46 | $29.65 |
| December 2020 | $25.96 | $30.23 |
| November 2020 | $24.78 | $28.86 |
| October 2020 | $22.87 | $26.97 |
| September 2020 | $23.02 | $27.15 |
| August 2020 | $23.43 | $27.64 |
| July 2020 | $22.84 | $27.29 |
| June 2020 | $23.06 | $27.56 |
| May 2020 | $20.62 | $24.64 |
| April 2020 | $21.54 | $26.14 |
| March 2020 | $19.65 | $23.85 |
| February 2020 | $26.07 | $31.64 |
| January 2020 | $29.36 | $35.99 |
| December 2019 | $28.12 | $34.47 |
| November 2019 | $28.46 | $34.88 |
| October 2019 | $30.39 | $37.62 |
| September 2019 | $28.78 | $35.63 |
| August 2019 | $28.04 | $34.71 |
| July 2019 | $25.50 | $31.93 |
| June 2019 | $25.54 | $31.98 |
| May 2019 | $25.32 | $31.71 |
| April 2019 | $23.50 | $29.78 |
| March 2019 | $24.70 | $31.30 |
| February 2019 | $24.28 | $30.77 |
| January 2019 | $24.59 | $31.54 |
| December 2018 | $21.77 | $27.93 |
| November 2018 | $22.81 | $29.26 |
| October 2018 | $21.19 | $27.55 |
| September 2018 | $20.25 | $26.32 |
| August 2018 | $20.79 | $27.03 |
| July 2018 | $19.64 | $25.90 |
| June 2018 | $19.58 | $25.82 |
| May 2018 | $18.18 | $23.97 |
| April 2018 | $17.44 | $23.36 |
| March 2018 | $17.34 | $23.23 |
| February 2018 | $16.15 | $21.64 |
| January 2018 | $17.68 | $24.08 |
| December 2017 | $19.15 | $26.08 |
| November 2017 | $19.42 | $26.44 |
| October 2017 | $18.71 | $25.84 |
| September 2017 | $20.16 | $27.83 |
| August 2017 | $21.59 | $29.81 |
| July 2017 | $22.64 | $31.65 |
| June 2017 | $22.86 | $31.96 |
| May 2017 | $22.42 | $31.34 |
| April 2017 | $22.15 | $31.35 |
| March 2017 | $22.10 | $31.28 |
| February 2017 | $23.17 | $32.79 |
| January 2017 | $21.17 | $30.32 |
| December 2016 | $20.75 | $29.72 |
| November 2016 | $20.62 | $29.53 |
| October 2016 | $23.62 | $34.25 |
| September 2016 | $26.17 | $37.95 |
| August 2016 | $27.12 | $39.33 |
| July 2016 | $26.66 | $39.23 |
| June 2016 | $24.04 | $35.38 |
| May 2016 | $22.33 | $32.87 |
| April 2016 | $22.61 | $33.83 |
| March 2016 | $21.78 | $32.58 |
| February 2016 | $19.77 | $29.58 |
| January 2016 | $23.64 | $35.94 |
| December 2015 | $25.16 | $38.24 |
| November 2015 | $23.38 | $35.53 |
| October 2015 | $24.09 | $37.20 |
| September 2015 | $24.12 | $37.25 |
| August 2015 | $24 | $37.06 |
| July 2015 | $24.66 | $38.64 |
| June 2015 | $23.27 | $36.47 |
| May 2015 | $24.71 | $38.72 |
| April 2015 | $25.34 | $40.29 |
| March 2015 | $27.18 | $43.21 |
| February 2015 | $26.64 | $42.36 |
| January 2015 | $29.37 | $47.29 |
| December 2014 | $27.35 | $44.03 |
| November 2014 | $27.83 | $44.80 |
| October 2014 | $26.98 | $43.97 |
| September 2014 | $24.36 | $39.71 |
| August 2014 | $26.58 | $43.33 |
| July 2014 | $25.14 | $41.53 |
| June 2014 | $25.05 | $41.38 |
| May 2014 | $25.27 | $41.75 |
| April 2014 | $25.02 | $41.86 |
| March 2014 | $23.18 | $38.79 |
| February 2014 | $23.17 | $38.77 |
| January 2014 | $23.07 | $39.15 |
| December 2013 | $21.40 | $36.32 |
| November 2013 | $21.66 | $36.77 |
| October 2013 | $24.45 | $41.50 |
| September 2013 | $23.83 | $40.95 |
| August 2013 | $23.70 | $40.73 |
| July 2013 | $25.22 | $43.87 |
| June 2013 | $26.12 | $45.44 |
| May 2013 | $27.24 | $47.38 |
| April 2013 | $30.34 | $53.30 |
| March 2013 | $28.38 | $49.86 |
| February 2013 | $27.82 | $48.88 |
| January 2013 | $26.41 | $46.39 |
| December 2012 | $25.42 | $45.16 |
| November 2012 | $25.36 | $45.05 |
| October 2012 | $24.68 | $44.35 |
| September 2012 | $24.75 | $44.48 |
| August 2012 | $25.52 | $45.86 |
| July 2012 | $25.99 | $47.21 |
| June 2012 | $24.31 | $44.15 |
| May 2012 | $22.49 | $40.84 |
| April 2012 | $22.55 | $41.45 |
| March 2012 | $21.46 | $39.46 |
| February 2012 | $21.49 | $39.50 |
| January 2012 | $22.59 | $42.03 |
| December 2011 | $22.27 | $41.43 |
| November 2011 | $20.77 | $38.65 |
| October 2011 | $21.16 | $39.85 |
| September 2011 | $18.61 | $35.06 |
| August 2011 | $19.79 | $37.28 |
| July 2011 | $19.23 | $36.73 |
| June 2011 | $19.21 | $36.69 |
| May 2011 | $19.86 | $37.94 |
| April 2011 | $20.48 | $39.62 |
| March 2011 | $19.62 | $37.94 |
| February 2011 | $19.65 | $38 |
| January 2011 | $18.93 | $37.09 |
| December 2010 | $18.77 | $36.79 |
| November 2010 | $16.80 | $32.93 |
| October 2010 | $18.14 | $36.01 |
| September 2010 | $18.12 | $35.98 |
| August 2010 | $17.74 | $35.22 |
| July 2010 | $17.64 | $35.47 |
| June 2010 | $16.04 | $32.25 |
| May 2010 | $15.84 | $31.86 |
| April 2010 | $15.97 | $32.12 |
| March 2010 | $16.17 | $33 |
| February 2010 | $14.11 | $28.78 |
| January 2010 | $13.66 | $28.35 |
| December 2009 | $14.71 | $30.54 |
| November 2009 | $15.08 | $31.30 |
| October 2009 | $14.02 | $29.59 |
| September 2009 | $13.62 | $28.74 |
| August 2009 | $13.50 | $28.48 |
| July 2009 | $12 | $25.76 |
| June 2009 | $9.87 | $21.19 |
| May 2009 | $10.82 | $23.23 |
| April 2009 | $10.01 | $21.95 |
| March 2009 | $8.14 | $17.85 |
| February 2009 | $8.33 | $18.27 |
| January 2009 | $10.44 | $23.34 |
| December 2008 | $12.42 | $27.77 |
| November 2008 | $9.24 | $20.67 |
| October 2008 | $13.15 | $29.92 |
| September 2008 | $17.64 | $40.13 |
| August 2008 | $15.92 | $36.22 |
| July 2008 | $15.65 | $36.07 |
| June 2008 | $13.80 | $31.81 |
| May 2008 | $14.86 | $34.26 |
| April 2008 | $15.29 | $35.70 |
| March 2008 | $14.48 | $33.81 |
| February 2008 | $12.50 | $29.18 |
| January 2008 | $12.82 | $30.37 |
| December 2007 | $14.68 | $34.78 |
| November 2007 | $14.12 | $33.45 |
| October 2007 | $14.18 | $34.04 |
| September 2007 | $13.81 | $33.17 |
| August 2007 | $12.67 | $30.42 |
| July 2007 | $11.16 | $27.24 |
| June 2007 | $11.85 | $28.93 |
| May 2007 | $13.38 | $32.67 |
| April 2007 | $14.31 | $35.39 |
| March 2007 | $14.57 | $36.03 |
| February 2007 | $14.84 | $36.70 |
| January 2007 | $16.50 | $41.25 |
| December 2006 | $14.73 | $36.82 |
| November 2006 | $14.51 | $36.27 |
| October 2006 | $12.39 | $31.40 |
| September 2006 | $12.25 | $31.05 |
| August 2006 | $11.87 | $30.09 |
| July 2006 | $10.65 | $27.42 |
| June 2006 | $10.39 | $26.74 |
| May 2006 | $10.16 | $26.15 |
| April 2006 | $10.48 | $27.42 |
| March 2006 | $10.85 | $28.40 |
| February 2006 | $10.50 | $27.47 |
| January 2006 | $10.44 | $27.75 |
| December 2005 | $9.61 | $25.56 |
| November 2005 | $9.88 | $26.27 |
| October 2005 | $9.42 | $25.45 |
| September 2005 | $9.99 | $26.99 |
| August 2005 | $10.05 | $27.17 |
| July 2005 | $10.16 | $27.86 |
| June 2005 | $9.86 | $27.04 |
| May 2005 | $9.91 | $27.19 |
| April 2005 | $9.19 | $25.64 |
| March 2005 | $8.42 | $23.47 |
| February 2005 | $9.04 | $25.20 |
| January 2005 | $9.16 | $25.96 |
| December 2004 | $9.77 | $27.69 |
| November 2004 | $9.47 | $26.83 |
| October 2004 | $9.68 | $27.83 |
| September 2004 | $9.04 | $26 |
| August 2004 | $8.82 | $25.35 |
| July 2004 | $8.53 | $24.96 |
| June 2004 | $8.22 | $24.04 |
| May 2004 | $8.22 | $24.03 |
| April 2004 | $8.03 | $23.90 |
| March 2004 | $9.51 | $28.30 |
| February 2004 | $9.35 | $55.68 |
| January 2004 | $9.31 | $56.23 |
| December 2003 | $8.41 | $50.80 |
| November 2003 | $7.75 | $46.84 |
| October 2003 | $7.72 | $46.63 |
| September 2003 | $7.60 | $46.70 |
| August 2003 | $6.84 | $42.05 |
| July 2003 | $7.13 | $43.83 |
| June 2003 | $6.76 | $42.35 |
| May 2003 | $6.26 | $39.21 |
| April 2003 | $5.81 | $37.22 |
| March 2003 | $5.21 | $33.35 |
| February 2003 | $5.52 | $35.35 |
| January 2003 | $5.62 | $36.84 |
| December 2002 | $5.84 | $38.30 |
| November 2002 | $6.65 | $43.59 |
| October 2002 | $6.47 | $43.20 |
| September 2002 | $6.38 | $42.60 |
| August 2002 | $6.44 | $43 |
| July 2002 | $6.44 | $43.81 |
| June 2002 | $6.31 | $42.90 |
| May 2002 | $6.14 | $41.77 |
| April 2002 | $5.88 | $40.83 |
| March 2002 | $5.84 | $40.55 |
| February 2002 | $5.45 | $37.80 |
| January 2002 | $5.47 | $37.97 |
| December 2001 | $5.11 | $36.21 |
| November 2001 | $5.24 | $37.14 |
| October 2001 | $5.25 | $37.22 |
| September 2001 | $5.31 | $38.45 |
| August 2001 | $4.90 | $35.46 |
| July 2001 | $4.82 | $35.68 |
| June 2001 | $4.65 | $34.40 |
| May 2001 | $4.61 | $34.12 |
| April 2001 | $4.77 | $36.10 |
| March 2001 | $4.48 | $33.92 |
| February 2001 | $4.14 | $31.31 |
| January 2001 | $4.10 | $31.74 |
| December 2000 | $3.86 | $29.88 |
| November 2000 | $3.52 | $27.25 |
| October 2000 | $3.69 | $29.38 |
| September 2000 | $3.72 | $29.62 |
| August 2000 | $3.33 | $26.50 |
| July 2000 | $3.65 | $29.75 |
| June 2000 | $3.34 | $27.23 |
| May 2000 | $3.27 | $26.69 |
| April 2000 | $3.33 | $27.88 |
| March 2000 | $3.04 | $25.44 |
| February 2000 | $2.97 | $24.88 |
| January 2000 | $2.97 | $25.56 |
| December 1999 | $2.77 | $23.88 |
| November 1999 | $3.01 | $25.94 |
| October 1999 | $3.05 | $26.25 |
| September 1999 | $2.96 | $26.25 |
| August 1999 | $2.94 | $26 |
| July 1999 | $2.98 | $26.38 |
| June 1999 | $3.18 | $28.88 |
| May 1999 | $3.34 | $30.31 |
| April 1999 | $3.40 | $30.88 |
| March 1999 | $3.09 | $28.75 |
| February 1999 | $3.16 | $29.38 |
| January 1999 | $3.12 | $29.62 |
| December 1998 | $3.23 | $30.75 |
| November 1998 | $3.32 | $31.56 |
| October 1998 | $3.54 | $33.62 |
| September 1998 | $3.40 | $33 |
| August 1998 | $3.25 | $31.50 |
| July 1998 | $3.58 | $34.75 |
| June 1998 | $3.65 | $36.06 |
| May 1998 | $3.56 | $35.19 |
| April 1998 | $3.42 | $33.75 |
| March 1998 | $3.67 | $36.94 |
| February 1998 | $3.69 | $37.12 |
| January 1998 | $3.79 | $38.81 |
| December 1997 | $3.69 | $37.81 |
| November 1997 | $3.86 | $39.50 |
| October 1997 | $3.75 | $38.38 |
| September 1997 | $3.72 | $38.75 |
| August 1997 | $3.57 | $37.19 |
| July 1997 | $3.46 | $36 |
| June 1997 | $3.33 | $35.25 |
| May 1997 | $3.19 | $33.75 |
| April 1997 | $3.13 | $33.12 |
| March 1997 | $3.07 | $33.12 |
| February 1997 | $3.16 | $34.12 |
| January 1997 | $3.24 | $35 |
| December 1996 | $3.19 | $35 |
| November 1996 | $3.11 | $34.12 |
| October 1996 | $3.20 | $35.12 |
| September 1996 | $2.92 | $32.62 |
| August 1996 | $3.04 | $33.88 |
| July 1996 | $3.02 | $33.75 |
| June 1996 | $2.97 | $33.75 |
| May 1996 | $2.88 | $32.75 |
| April 1996 | $2.72 | $31.50 |
| March 1996 | $2.72 | $31.50 |
| February 1996 | $2.90 | $33.50 |
| January 1996 | $3.02 | $35.50 |
| December 1995 | $2.99 | $35.12 |
| November 1995 | $2.85 | $33.50 |
| October 1995 | $2.84 | $33.88 |
| September 1995 | $2.84 | $33.88 |
| August 1995 | $2.71 | $32.38 |
| July 1995 | $2.66 | $32.38 |
| June 1995 | $2.63 | $32 |
| May 1995 | $2.61 | $31.75 |
| April 1995 | $2.49 | $30.25 |
| March 1995 | $2.40 | $29.62 |
| February 1995 | $2.43 | $30 |
| January 1995 | $2.30 | $28.50 |
| December 1994 | $2.39 | $30.12 |
| November 1994 | $2.12 | $26.75 |
| October 1994 | $2.29 | $29.38 |
| September 1994 | $2.33 | $29.88 |
| August 1994 | $2.34 | $30 |
| July 1994 | $2.18 | $28 |
| June 1994 | $2.36 | $30.75 |
| May 1994 | $2.38 | $31 |
| April 1994 | $2.31 | $30.12 |
| March 1994 | $2.27 | $30.50 |
| February 1994 | $2.26 | $30.38 |
| January 1994 | $2.14 | $28.75 |
| December 1993 | $1.98 | $27.12 |
| November 1993 | $2.03 | $27.75 |
| October 1993 | $2.26 | $30.88 |
| September 1993 | $2.24 | $31.12 |
| August 1993 | $2.07 | $28.75 |
| July 1993 | $2.21 | $30.62 |
| June 1993 | $2.08 | $29.25 |
| May 1993 | $2.01 | $28.38 |
| April 1993 | $2 | $28.25 |
| March 1993 | $2.19 | $31.38 |
| February 1993 | $1.93 | $27.62 |
| January 1993 | $1.88 | $27 |
| December 1992 | $1.73 | $25.25 |
| November 1992 | $1.81 | $26.38 |
| October 1992 | $1.64 | $23.88 |
| September 1992 | $1.74 | $25.88 |
| August 1992 | $1.73 | $25.62 |
| July 1992 | $1.63 | $24.25 |
| June 1992 | $1.57 | $23.75 |
| May 1992 | $1.60 | $24.12 |
| April 1992 | $1.42 | $43 |
| March 1992 | $1.35 | $41.75 |
| February 1992 | $1.40 | $43.25 |
| January 1992 | $1.54 | $47.38 |
| December 1991 | $1.56 | $48.75 |
| November 1991 | $1.31 | $41 |
| October 1991 | $1.29 | $40.50 |
| September 1991 | $1.30 | $41.75 |
| August 1991 | $1.23 | $39.50 |
| July 1991 | $1.23 | $39.50 |
| June 1991 | $1.19 | $38.75 |
| May 1991 | $1.20 | $39.25 |
| April 1991 | $1.17 | $38.12 |
| March 1991 | $1.14 | $37.88 |
| February 1991 | $1.04 | $34.75 |
| January 1991 | $1.06 | $35.25 |
| December 1990 | $0.97 | $33.12 |
| November 1990 | $0.99 | $33.75 |
| October 1990 | $0.93 | $31.75 |
| September 1990 | $0.89 | $31.12 |
| August 1990 | $0.89 | $31.25 |
| July 1990 | $0.92 | $32.25 |
| June 1990 | $0.87 | $31.12 |
| May 1990 | $0.86 | $30.62 |
| April 1990 | $0.81 | $29.12 |
| March 1990 | $0.80 | $29.25 |
| February 1990 | $0.77 | $28.38 |
| January 1990 | $0.79 | $28.88 |
| December 1989 | $0.84 | $31.62 |
| November 1989 | $0.80 | $30.12 |
| October 1989 | $0.79 | $29.62 |
| September 1989 | $0.80 | $30.88 |
| August 1989 | $0.82 | $31.75 |
| July 1989 | $0.77 | $29.75 |
| June 1989 | $0.75 | $29.75 |
| May 1989 | $0.68 | $26.88 |
| April 1989 | $0.64 | $25.38 |
| March 1989 | $0.63 | $25.75 |
| February 1989 | $0.63 | $25.50 |
| January 1989 | $0.62 | $25 |
| December 1988 | $0.62 | $25.88 |
| November 1988 | $0.62 | $25.75 |
| October 1988 | $0.64 | $26.50 |
| September 1988 | $0.63 | $27.12 |
| August 1988 | $0.64 | $27.38 |
| July 1988 | $0.59 | $25.12 |
| June 1988 | $0.59 | $25.88 |
| May 1988 | $0.58 | $25.38 |
| April 1988 | $0.61 | $26.88 |
| March 1988 | $0.61 | $27.50 |
| February 1988 | $0.60 | $27 |
| January 1988 | $0.60 | $27.75 |
| December 1987 | $0.60 | $27.50 |
| November 1987 | $0.58 | $26.50 |
| October 1987 | $0.53 | $24.25 |
| September 1987 | $0.50 | $23.88 |
| August 1987 | $0.57 | $26.88 |
| July 1987 | $0.60 | $28.38 |
| June 1987 | $0.57 | $27.75 |
| May 1987 | $0.55 | $26.50 |
| April 1987 | $0.58 | $28.12 |
| March 1987 | $0.60 | $29.50 |
| February 1987 | $0.63 | $31 |
| January 1987 | $0.56 | $27.62 |
| December 1986 | $0.58 | $29.12 |
| November 1986 | $0.57 | $28.88 |
| October 1986 | $0.60 | $30 |
| September 1986 | $0.57 | $29.50 |
| August 1986 | $0.58 | $29.88 |
| July 1986 | $0.54 | $27.75 |
| June 1986 | $0.51 | $27 |
| May 1986 | $0.49 | $25.75 |
| April 1986 | $0.49 | $25.62 |
| March 1986 | $0.48 | $25 |
| February 1986 | $0.46 | $24.50 |
| January 1986 | $0.42 | $22.38 |
| December 1985 | $0.38 | $20.88 |
| November 1985 | $0.39 | $21.25 |
| October 1985 | $0.37 | $20.50 |
| September 1985 | $0.36 | $20.38 |
| August 1985 | $0.38 | $21.38 |
| July 1985 | $0.40 | $22.38 |
| June 1985 | $0.39 | $22.25 |
| May 1985 | $0.38 | $21.75 |
DOC
Price: $18.80
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 11.17%
Payout Ratio: 460.00%
Payout Ratio Range:
Dividend Per Share: 2.10 USD
Earnings Per Share: 0.56 USD
P/E Ratio: 59.10
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Volume: 2.3 million
Ebitda: 58.7 millionMarket Capitalization: 13.2 billion
Average Dividend Frequency: 6
Years Paying Dividends: 25
DGR3: -3.98%
DGR5: -2.34%
DGR10: 2.12%
DGR20: 2.11%