ARE Alexandria Real Estate Equities, Inc.
Stock · NYSE · United States · Real Estate · US0152711091
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Alexandria Real Estate Equities, Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 09:10. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 17 Dec 2021 | 216.57 | 219.57 | 215.06 | 215.37 | -0.55% | 1,862,600 | |
| 16 Dec 2021 | 219.08 | 219.47 | 214.92 | 216.57 | -0.92% | 713,600 | |
| 15 Dec 2021 | 212.96 | 219.37 | 212.78 | 218.57 | +3.10% | 840,400 | |
| 14 Dec 2021 | 214.07 | 214.07 | 209.30 | 211.99 | -0.96% | 643,100 | |
| 13 Dec 2021 | 211.64 | 215.02 | 210.69 | 214.04 | +0.99% | 800,000 | |
| 10 Dec 2021 | 211.85 | 212.33 | 210.90 | 211.94 | +0.45% | 600,300 | |
| 09 Dec 2021 | 212.08 | 213.25 | 210.32 | 210.99 | -0.63% | 603,200 | |
| 08 Dec 2021 | 210.00 | 212.70 | 209.15 | 212.32 | +0.76% | 559,900 | |
| 07 Dec 2021 | 207.39 | 211.03 | 206.61 | 210.72 | +2.28% | 824,300 | |
| 06 Dec 2021 | 203.64 | 208.73 | 203.43 | 206.03 | +1.66% | 643,800 | |
| 03 Dec 2021 | 203.54 | 204.06 | 200.12 | 202.66 | +0.02% | 799,100 | |
| 02 Dec 2021 | 199.25 | 203.53 | 199.25 | 202.61 | +2.23% | 637,300 | |
| 01 Dec 2021 | 201.00 | 205.68 | 198.16 | 198.19 | -0.94% | 963,000 | |
| 30 Nov 2021 | 203.89 | 204.64 | 200.06 | 200.07 | -2.53% | 1,522,800 | |
| 29 Nov 2021 | 205.95 | 208.63 | 204.40 | 205.26 | +0.40% | 724,500 | |
| 26 Nov 2021 | 208.07 | 209.81 | 204.33 | 204.45 | -2.82% | 425,300 | |
| 24 Nov 2021 | 206.56 | 211.21 | 206.04 | 210.38 | +1.90% | 544,600 | |
| 23 Nov 2021 | 203.49 | 207.01 | 202.91 | 206.45 | +1.34% | 622,300 | |
| 22 Nov 2021 | 206.29 | 207.02 | 203.64 | 203.73 | -1.39% | 641,500 | |
| 19 Nov 2021 | 207.01 | 207.99 | 204.77 | 206.60 | +0.10% | 697,000 | |
| 18 Nov 2021 | 207.64 | 208.15 | 205.93 | 206.40 | -0.42% | 592,400 | |
| 17 Nov 2021 | 205.04 | 207.52 | 202.08 | 207.27 | +0.51% | 575,200 | |
| 16 Nov 2021 | 206.43 | 206.94 | 203.98 | 206.22 | +0.09% | 483,900 | |
| 15 Nov 2021 | 205.94 | 206.09 | 203.65 | 206.04 | +0.24% | 456,700 | |
| 12 Nov 2021 | 205.70 | 206.84 | 204.40 | 205.55 | -0.01% | 433,300 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 46.00 USD
- Market cap
- 7.9B
- Dividend yield
- 6.38%
- 5-year average yield
- 4.24%
- Payout ratio
- 689%
- Last dividend
- 0.7200 USD · 30 Sep 2026
- Exchange
- NYSE
- Country
- United States
- Sector
- Real Estate
- Industry
- REIT - Office
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 30 Sep 2026 | 0.7200 USD |
| 30 Jun 2026 | 0.7200 USD |
| 31 Mar 2026 | 0.7200 USD |
| 31 Dec 2025 | 0.7200 USD |
| 30 Sep 2025 | 1.3200 USD |
| 30 Jun 2025 | 1.3200 USD |
| 31 Mar 2025 | 1.3200 USD |
| 31 Dec 2024 | 1.3200 USD |
| 30 Sep 2024 | 1.3000 USD |
| 28 Jun 2024 | 1.3000 USD |
| 27 Mar 2024 | 1.2700 USD |
| 28 Dec 2023 | 1.2700 USD |
Follow ARE and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.