Healthpeak Properties, Inc. - Price History
Stock symbol PEAK is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PEAK (Healthpeak Properties, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $17.10 | $17.10 |
| February 2024 | $16.63 | $16.63 |
| January 2024 | $18.50 | $18.50 |
| December 2023 | $19.80 | $19.80 |
| November 2023 | $17.32 | $17.32 |
| October 2023 | $15.28 | $15.55 |
| September 2023 | $18.04 | $18.36 |
| August 2023 | $20.22 | $20.58 |
| July 2023 | $21.15 | $21.83 |
| June 2023 | $19.47 | $20.10 |
| May 2023 | $19.34 | $19.96 |
| April 2023 | $20.99 | $21.97 |
| March 2023 | $20.99 | $21.97 |
| February 2023 | $22.98 | $24.06 |
| January 2023 | $25.96 | $27.48 |
| December 2022 | $23.68 | $25.07 |
| November 2022 | $24.81 | $26.26 |
| October 2022 | $22.14 | $23.73 |
| September 2022 | $21.38 | $22.92 |
| August 2022 | $24.49 | $26.25 |
| July 2022 | $25.49 | $27.63 |
| June 2022 | $23.90 | $25.91 |
| May 2022 | $27.39 | $29.69 |
| April 2022 | $29.98 | $32.81 |
| March 2022 | $31.37 | $34.33 |
| February 2022 | $28.38 | $31.06 |
| January 2022 | $32.03 | $35.37 |
| December 2021 | $32.68 | $36.09 |
| November 2021 | $29.76 | $32.86 |
| October 2021 | $31.87 | $35.51 |
| September 2021 | $30.05 | $33.48 |
| August 2021 | $32.31 | $36 |
| July 2021 | $32.92 | $36.97 |
| June 2021 | $29.64 | $33.29 |
| May 2021 | $29.72 | $33.38 |
| April 2021 | $30.30 | $34.34 |
| March 2021 | $28.01 | $31.74 |
| February 2021 | $25.67 | $29.09 |
| January 2021 | $25.90 | $29.65 |
| December 2020 | $26.41 | $30.23 |
| November 2020 | $25.21 | $28.86 |
| October 2020 | $23.26 | $26.97 |
| September 2020 | $23.42 | $27.15 |
| August 2020 | $23.84 | $27.64 |
| July 2020 | $23.24 | $27.29 |
| June 2020 | $23.46 | $27.56 |
| May 2020 | $20.98 | $24.64 |
| April 2020 | $21.91 | $26.14 |
| March 2020 | $19.99 | $23.85 |
| February 2020 | $26.52 | $31.64 |
| January 2020 | $29.87 | $35.99 |
| December 2019 | $28.61 | $34.47 |
| November 2019 | $28.95 | $34.88 |
| October 2019 | $30.92 | $37.62 |
| September 2019 | $29.28 | $35.63 |
| August 2019 | $28.53 | $34.71 |
| July 2019 | $25.94 | $31.93 |
| June 2019 | $25.98 | $31.98 |
| May 2019 | $25.77 | $31.71 |
| April 2019 | $23.90 | $29.78 |
| March 2019 | $25.12 | $31.30 |
| February 2019 | $24.70 | $30.77 |
| January 2019 | $25.02 | $31.54 |
| December 2018 | $22.15 | $27.93 |
| November 2018 | $23.21 | $29.26 |
| October 2018 | $21.56 | $27.55 |
| September 2018 | $20.60 | $26.32 |
| August 2018 | $21.16 | $27.03 |
| July 2018 | $19.98 | $25.90 |
| June 2018 | $19.92 | $25.82 |
| May 2018 | $18.49 | $23.97 |
| April 2018 | $17.74 | $23.36 |
| March 2018 | $17.64 | $23.23 |
| February 2018 | $16.43 | $21.64 |
| January 2018 | $17.99 | $24.08 |
| December 2017 | $19.48 | $26.08 |
| November 2017 | $19.75 | $26.44 |
| October 2017 | $19.04 | $25.84 |
| September 2017 | $20.51 | $27.83 |
| August 2017 | $21.96 | $29.81 |
| July 2017 | $23.03 | $31.65 |
| June 2017 | $23.26 | $31.96 |
| May 2017 | $22.81 | $31.34 |
| April 2017 | $22.54 | $31.35 |
| March 2017 | $22.49 | $31.28 |
| February 2017 | $23.57 | $32.79 |
| January 2017 | $21.54 | $30.32 |
| December 2016 | $21.11 | $29.72 |
| November 2016 | $20.97 | $29.53 |
| October 2016 | $21.88 | $34.24 |
| September 2016 | $24.24 | $37.93 |
| August 2016 | $25.12 | $39.31 |
| July 2016 | $24.69 | $39.21 |
| June 2016 | $22.26 | $35.36 |
| May 2016 | $20.68 | $32.86 |
| April 2016 | $20.94 | $33.82 |
| March 2016 | $20.17 | $32.57 |
| February 2016 | $18.31 | $29.57 |
| January 2016 | $21.90 | $35.92 |
| December 2015 | $23.30 | $38.22 |
| November 2015 | $21.65 | $35.52 |
| October 2015 | $22.31 | $37.18 |
| September 2015 | $22.34 | $37.23 |
| August 2015 | $22.23 | $37.04 |
| July 2015 | $22.84 | $38.62 |
| June 2015 | $21.56 | $36.46 |
| May 2015 | $22.88 | $38.70 |
| April 2015 | $23.47 | $40.27 |
| March 2015 | $25.17 | $43.19 |
| February 2015 | $24.68 | $42.34 |
| January 2015 | $27.20 | $47.27 |
| December 2014 | $25.33 | $44.01 |
| November 2014 | $25.77 | $44.78 |
| October 2014 | $24.98 | $43.95 |
| September 2014 | $22.56 | $39.69 |
| August 2014 | $24.62 | $43.31 |
| July 2014 | $23.28 | $41.51 |
| June 2014 | $23.20 | $41.36 |
| May 2014 | $23.41 | $41.73 |
| April 2014 | $23.17 | $41.84 |
| March 2014 | $21.47 | $38.77 |
| February 2014 | $21.46 | $38.75 |
| January 2014 | $21.36 | $39.13 |
| December 2013 | $19.82 | $36.30 |
| November 2013 | $20.06 | $36.76 |
| October 2013 | $22.65 | $41.48 |
| September 2013 | $22.07 | $40.93 |
| August 2013 | $21.95 | $40.71 |
| July 2013 | $23.36 | $43.85 |
| June 2013 | $24.20 | $45.42 |
| May 2013 | $25.23 | $47.36 |
| April 2013 | $28.10 | $53.28 |
| March 2013 | $26.29 | $49.84 |
| February 2013 | $25.77 | $48.86 |
| January 2013 | $24.46 | $46.37 |
| December 2012 | $23.54 | $45.14 |
| November 2012 | $23.49 | $45.03 |
| October 2012 | $22.86 | $44.33 |
| September 2012 | $22.93 | $44.46 |
| August 2012 | $23.64 | $45.84 |
| July 2012 | $24.08 | $47.19 |
| June 2012 | $22.52 | $44.13 |
| May 2012 | $20.83 | $40.82 |
| April 2012 | $20.88 | $41.43 |
| March 2012 | $19.88 | $39.44 |
| February 2012 | $19.90 | $39.48 |
| January 2012 | $20.92 | $42.01 |
| December 2011 | $20.62 | $41.41 |
| November 2011 | $19.24 | $38.63 |
| October 2011 | $19.60 | $39.83 |
| September 2011 | $17.24 | $35.04 |
| August 2011 | $18.33 | $37.26 |
| July 2011 | $17.81 | $36.72 |
| June 2011 | $17.79 | $36.68 |
| May 2011 | $18.40 | $37.92 |
| April 2011 | $18.97 | $39.60 |
| March 2011 | $18.17 | $37.92 |
| February 2011 | $18.20 | $37.98 |
| January 2011 | $17.53 | $37.07 |
| December 2010 | $17.39 | $36.78 |
| November 2010 | $15.56 | $32.92 |
| October 2010 | $16.80 | $36 |
| September 2010 | $16.79 | $35.96 |
| August 2010 | $16.43 | $35.20 |
| July 2010 | $16.34 | $35.46 |
| June 2010 | $14.85 | $32.24 |
| May 2010 | $14.68 | $31.85 |
| April 2010 | $14.79 | $32.11 |
| March 2010 | $14.98 | $32.99 |
| February 2010 | $13.06 | $28.77 |
| January 2010 | $12.65 | $28.34 |
| December 2009 | $13.63 | $30.53 |
| November 2009 | $13.97 | $31.29 |
| October 2009 | $12.99 | $29.58 |
| September 2009 | $12.62 | $28.73 |
| August 2009 | $12.50 | $28.47 |
| July 2009 | $11.11 | $25.75 |
| June 2009 | $9.14 | $21.18 |
| May 2009 | $10.02 | $23.22 |
| April 2009 | $9.27 | $21.94 |
| March 2009 | $7.54 | $17.84 |
| February 2009 | $7.72 | $18.26 |
| January 2009 | $9.67 | $23.33 |
| December 2008 | $11.50 | $27.76 |
| November 2008 | $8.56 | $20.66 |
| October 2008 | $12.18 | $29.91 |
| September 2008 | $16.34 | $40.11 |
| August 2008 | $14.75 | $36.20 |
| July 2008 | $14.49 | $36.06 |
| June 2008 | $12.78 | $31.80 |
| May 2008 | $13.76 | $34.25 |
| April 2008 | $14.16 | $35.68 |
| March 2008 | $13.41 | $33.80 |
| February 2008 | $11.58 | $29.17 |
| January 2008 | $11.87 | $30.36 |
| December 2007 | $13.59 | $34.76 |
| November 2007 | $13.07 | $33.44 |
| October 2007 | $13.13 | $34.03 |
| September 2007 | $12.79 | $33.16 |
| August 2007 | $11.73 | $30.41 |
| July 2007 | $10.33 | $27.23 |
| June 2007 | $10.98 | $28.92 |
| May 2007 | $12.39 | $32.66 |
| April 2007 | $13.26 | $35.38 |
| March 2007 | $13.50 | $36.02 |
| February 2007 | $13.75 | $36.68 |
| January 2007 | $15.28 | $41.23 |
| December 2006 | $13.64 | $36.80 |
| November 2006 | $13.44 | $36.26 |
| October 2006 | $11.48 | $31.39 |
| September 2006 | $11.35 | $31.04 |
| August 2006 | $11 | $30.08 |
| July 2006 | $9.86 | $27.41 |
| June 2006 | $9.62 | $26.73 |
| May 2006 | $9.41 | $26.14 |
| April 2006 | $9.70 | $27.41 |
| March 2006 | $10.05 | $28.39 |
| February 2006 | $9.72 | $27.46 |
| January 2006 | $9.67 | $27.74 |
| December 2005 | $8.90 | $25.55 |
| November 2005 | $9.15 | $26.26 |
| October 2005 | $8.72 | $25.44 |
| September 2005 | $9.25 | $26.98 |
| August 2005 | $9.31 | $27.16 |
| July 2005 | $9.41 | $27.85 |
| June 2005 | $9.13 | $27.03 |
| May 2005 | $9.18 | $27.18 |
| April 2005 | $8.52 | $25.63 |
| March 2005 | $7.80 | $23.46 |
| February 2005 | $8.37 | $25.19 |
| January 2005 | $8.49 | $25.95 |
| December 2004 | $9.05 | $27.68 |
| November 2004 | $8.77 | $26.82 |
| October 2004 | $8.96 | $27.82 |
| September 2004 | $8.37 | $25.99 |
| August 2004 | $8.16 | $25.34 |
| July 2004 | $7.90 | $24.95 |
| June 2004 | $7.61 | $24.03 |
| May 2004 | $7.61 | $24.02 |
| April 2004 | $7.44 | $23.89 |
| March 2004 | $8.81 | $28.29 |
| February 2004 | $8.66 | $55.66 |
| January 2004 | $8.62 | $56.21 |
| December 2003 | $7.79 | $50.78 |
| November 2003 | $7.18 | $46.82 |
| October 2003 | $7.15 | $46.61 |
| September 2003 | $7.04 | $46.68 |
| August 2003 | $6.33 | $42.03 |
| July 2003 | $6.60 | $43.81 |
| June 2003 | $6.26 | $42.33 |
| May 2003 | $5.80 | $39.19 |
| April 2003 | $5.38 | $37.20 |
| March 2003 | $4.82 | $33.34 |
| February 2003 | $5.11 | $35.34 |
| January 2003 | $5.21 | $36.82 |
| December 2002 | $5.41 | $38.28 |
| November 2002 | $6.16 | $43.57 |
| October 2002 | $5.99 | $43.18 |
| September 2002 | $5.91 | $42.58 |
| August 2002 | $5.96 | $42.98 |
| July 2002 | $5.96 | $43.79 |
| June 2002 | $5.84 | $42.88 |
| May 2002 | $5.69 | $41.75 |
| April 2002 | $5.45 | $40.81 |
| March 2002 | $5.41 | $40.53 |
| February 2002 | $5.04 | $37.78 |
| January 2002 | $5.07 | $37.95 |
| December 2001 | $4.73 | $36.20 |
| November 2001 | $4.85 | $37.12 |
| October 2001 | $4.86 | $37.20 |
| September 2001 | $4.92 | $38.43 |
| August 2001 | $4.54 | $35.44 |
| July 2001 | $4.46 | $35.66 |
| June 2001 | $4.30 | $34.39 |
| May 2001 | $4.27 | $34.11 |
| April 2001 | $4.42 | $36.08 |
| March 2001 | $4.15 | $33.91 |
| February 2001 | $3.83 | $31.30 |
| January 2001 | $3.79 | $31.73 |
| December 2000 | $3.57 | $29.86 |
| November 2000 | $3.26 | $27.24 |
| October 2000 | $3.42 | $29.36 |
| September 2000 | $3.45 | $29.61 |
| August 2000 | $3.06 | $26.30 |
| July 2000 | $3.38 | $29.74 |
| June 2000 | $3.10 | $27.24 |
| May 2000 | $3.03 | $26.68 |
| April 2000 | $3.08 | $27.86 |
| March 2000 | $2.81 | $25.43 |
| February 2000 | $2.75 | $24.86 |
| January 2000 | $2.75 | $25.55 |
| December 1999 | $2.57 | $23.86 |
| November 1999 | $2.79 | $25.93 |
| October 1999 | $2.82 | $26.24 |
| September 1999 | $2.75 | $26.24 |
| August 1999 | $2.72 | $25.99 |
| July 1999 | $2.76 | $26.36 |
| June 1999 | $2.94 | $28.86 |
| May 1999 | $3.09 | $30.30 |
| April 1999 | $3.15 | $30.86 |
| March 1999 | $2.87 | $28.74 |
| February 1999 | $2.93 | $29.36 |
| January 1999 | $2.88 | $29.61 |
| December 1998 | $3 | $30.74 |
| November 1998 | $3.07 | $31.55 |
| October 1998 | $3.28 | $33.61 |
| September 1998 | $3.15 | $32.99 |
| August 1998 | $3.01 | $31.49 |
| July 1998 | $3.32 | $34.74 |
| June 1998 | $3.38 | $36.05 |
| May 1998 | $3.30 | $35.17 |
| April 1998 | $3.16 | $33.74 |
| March 1998 | $3.40 | $36.92 |
| February 1998 | $3.42 | $37.11 |
| January 1998 | $3.51 | $38.80 |
| December 1997 | $3.42 | $37.80 |
| November 1997 | $3.57 | $39.48 |
| October 1997 | $3.47 | $38.36 |
| September 1997 | $3.45 | $38.73 |
| August 1997 | $3.31 | $37.17 |
| July 1997 | $3.20 | $35.98 |
| June 1997 | $3.08 | $35.24 |
| May 1997 | $2.95 | $33.74 |
| April 1997 | $2.90 | $33.11 |
| March 1997 | $2.84 | $33.11 |
| February 1997 | $2.93 | $34.11 |
| January 1997 | $3 | $34.98 |
| December 1996 | $2.96 | $34.98 |
| November 1996 | $2.88 | $34.11 |
| October 1996 | $2.96 | $35.11 |
| September 1996 | $2.71 | $32.61 |
| August 1996 | $2.81 | $33.86 |
| July 1996 | $2.80 | $33.74 |
| June 1996 | $2.75 | $33.74 |
| May 1996 | $2.67 | $32.74 |
| April 1996 | $2.52 | $31.49 |
| March 1996 | $2.52 | $31.49 |
| February 1996 | $2.68 | $33.49 |
| January 1996 | $2.80 | $35.48 |
| December 1995 | $2.77 | $35.11 |
| November 1995 | $2.64 | $33.49 |
| October 1995 | $2.63 | $33.86 |
| September 1995 | $2.63 | $33.86 |
| August 1995 | $2.51 | $32.36 |
| July 1995 | $2.47 | $32.36 |
| June 1995 | $2.44 | $31.99 |
| May 1995 | $2.42 | $31.74 |
| April 1995 | $2.31 | $30.24 |
| March 1995 | $2.22 | $29.61 |
| February 1995 | $2.25 | $29.99 |
| January 1995 | $2.14 | $28.49 |
| December 1994 | $2.22 | $30.11 |
| November 1994 | $1.97 | $26.74 |
| October 1994 | $2.12 | $29.36 |
| September 1994 | $2.16 | $29.86 |
| August 1994 | $2.17 | $29.99 |
| July 1994 | $2.02 | $27.99 |
| June 1994 | $2.18 | $30.74 |
| May 1994 | $2.20 | $30.99 |
| April 1994 | $2.14 | $30.11 |
| March 1994 | $2.13 | $30.49 |
| February 1994 | $2.12 | $30.36 |
| January 1994 | $2.01 | $28.74 |
| December 1993 | $1.86 | $27.11 |
| November 1993 | $1.91 | $27.74 |
| October 1993 | $2.12 | $30.86 |
| September 1993 | $2.11 | $31.11 |
| August 1993 | $1.95 | $28.74 |
| July 1993 | $2.07 | $30.61 |
| June 1993 | $1.95 | $29.24 |
| May 1993 | $1.89 | $28.36 |
| April 1993 | $1.88 | $28.24 |
| March 1993 | $2.06 | $31.36 |
| February 1993 | $1.81 | $27.61 |
| January 1993 | $1.77 | $26.99 |
| December 1992 | $1.63 | $25.24 |
| November 1992 | $1.70 | $26.36 |
| October 1992 | $1.54 | $23.86 |
| September 1992 | $1.64 | $25.86 |
| August 1992 | $1.62 | $25.61 |
| July 1992 | $1.54 | $24.24 |
| June 1992 | $1.48 | $23.74 |
| May 1992 | $1.50 | $24.12 |
| April 1992 | $1.34 | $42.98 |
| March 1992 | $1.27 | $41.73 |
| February 1992 | $1.32 | $43.23 |
| January 1992 | $1.44 | $47.36 |
| December 1991 | $1.46 | $48.73 |
| November 1991 | $1.23 | $40.98 |
| October 1991 | $1.21 | $40.48 |
| September 1991 | $1.23 | $41.73 |
| August 1991 | $1.16 | $39.48 |
| July 1991 | $1.16 | $39.48 |
| June 1991 | $1.12 | $38.73 |
| May 1991 | $1.13 | $39.23 |
| April 1991 | $1.10 | $38.11 |
| March 1991 | $1.07 | $37.86 |
| February 1991 | $0.98 | $34.74 |
| January 1991 | $0.99 | $35.24 |
| December 1990 | $0.91 | $33.11 |
| November 1990 | $0.93 | $33.74 |
| October 1990 | $0.88 | $31.74 |
| September 1990 | $0.84 | $31.11 |
| August 1990 | $0.84 | $31.24 |
| July 1990 | $0.87 | $32.24 |
| June 1990 | $0.82 | $31.11 |
| May 1990 | $0.80 | $30.61 |
| April 1990 | $0.76 | $29.11 |
| March 1990 | $0.75 | $29.24 |
| February 1990 | $0.73 | $28.36 |
| January 1990 | $0.74 | $28.86 |
| December 1989 | $0.79 | $31.61 |
| November 1989 | $0.75 | $30.11 |
| October 1989 | $0.74 | $29.61 |
| September 1989 | $0.75 | $30.86 |
| August 1989 | $0.77 | $31.74 |
| July 1989 | $0.72 | $29.74 |
| June 1989 | $0.71 | $29.74 |
| May 1989 | $0.64 | $26.86 |
| April 1989 | $0.60 | $25.36 |
| March 1989 | $0.60 | $25.74 |
| February 1989 | $0.59 | $25.49 |
| January 1989 | $0.58 | $24.99 |
| December 1988 | $0.58 | $25.86 |
| November 1988 | $0.58 | $25.74 |
| October 1988 | $0.60 | $26.49 |
| September 1988 | $0.60 | $27.11 |
| August 1988 | $0.60 | $27.36 |
| July 1988 | $0.55 | $25.12 |
| June 1988 | $0.55 | $25.86 |
| May 1988 | $0.54 | $25.36 |
| April 1988 | $0.58 | $26.86 |
| March 1988 | $0.57 | $27.49 |
| February 1988 | $0.56 | $26.99 |
| January 1988 | $0.57 | $27.74 |
| December 1987 | $0.56 | $27.49 |
| November 1987 | $0.54 | $26.49 |
| October 1987 | $0.50 | $24.24 |
| September 1987 | $0.47 | $23.86 |
| August 1987 | $0.53 | $26.86 |
| July 1987 | $0.56 | $28.36 |
| June 1987 | $0.54 | $27.74 |
| May 1987 | $0.52 | $26.49 |
| April 1987 | $0.55 | $28.11 |
| March 1987 | $0.56 | $29.49 |
| February 1987 | $0.59 | $30.99 |
| January 1987 | $0.52 | $27.61 |
| December 1986 | $0.54 | $29.11 |
| November 1986 | $0.54 | $28.86 |
| October 1986 | $0.56 | $29.99 |
| September 1986 | $0.55 | $29.49 |
| August 1986 | $0.56 | $29.86 |
| July 1986 | $0.52 | $27.74 |
| June 1986 | $0.50 | $26.99 |
| May 1986 | $0.48 | $25.74 |
| April 1986 | $0.48 | $25.61 |
| March 1986 | $0.47 | $24.99 |
| February 1986 | $0.46 | $24.49 |
| January 1986 | $0.42 | $22.37 |
| December 1985 | $0.39 | $20.87 |
| November 1985 | $0.40 | $21.24 |
| October 1985 | $0.38 | $20.49 |
| September 1985 | $0.38 | $20.37 |
| August 1985 | $0.40 | $21.37 |
| July 1985 | $0.42 | $22.37 |
| June 1985 | $0.41 | $22.24 |
| May 1985 | $0.40 | $21.74 |
PEAK
Price: $17.10
52 week price:
Dividend Yield: 7.02%
5-year range yield:
Forward Dividend Yield: 7.02%
Payout Ratio: 272.73%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 0.44 USD
P/E Ratio: 39.41
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Volume: 3.5 million
Market Capitalization: 9.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40