Powered by
Alexandria Real Estate Equities (ARE)
-
ARE Stock Chart
-
Historical ARE Prices
| Historical Data for ARE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 01/18/19 | 123.35 | 124.55 | 123.19 | 772,300 | 124.26 | 1.51 1.23% |
| 01/17/19 | 121.54 | 122.82 | 121.48 | 1,019,845 | 122.75 | 0.85 0.70% |
| 01/16/19 | 120.57 | 122.25 | 120.36 | 728,256 | 121.90 | 0.97 0.80% |
| 01/15/19 | 119.37 | 121.02 | 119.37 | 357,567 | 120.93 | 1.74 1.46% |
| 01/14/19 | 119.95 | 120.19 | 118.90 | 685,084 | 119.19 | -1.15 -0.96% |
| 01/11/19 | 119.45 | 120.49 | 118.50 | 701,900 | 120.34 | 0.77 0.64% |
| 01/10/19 | 117.20 | 119.74 | 116.54 | 620,699 | 119.57 | 2.27 1.94% |
| 01/09/19 | 117.10 | 117.57 | 115.80 | 788,373 | 117.30 | 0.51 0.44% |
| 01/08/19 | 114.67 | 117.17 | 114.67 | 973,962 | 116.79 | 2.65 2.32% |
| 01/07/19 | 113.49 | 115.36 | 113.49 | 636,671 | 114.14 | 0.70 0.62% |
| 01/04/19 | 113.09 | 114.84 | 112.85 | 685,900 | 113.44 | 1.15 1.02% |
| 01/03/19 | 111.35 | 114.09 | 111.11 | 809,748 | 112.29 | 0.92 0.83% |
| 01/02/19 | 114.28 | 114.28 | 110.66 | 544,707 | 111.37 | -3.87 -3.36% |
| 12/31/18 | 114.00 | 115.26 | 112.76 | 675,900 | 115.24 | 1.30 1.14% |
| 12/28/18 | 114.63 | 114.96 | 112.01 | 932,000 | 113.94 | -0.55 -0.48% |
| 12/27/18 | 113.12 | 114.57 | 110.89 | 657,700 | 114.49 | 0.52 0.46% |
| 12/26/18 | 110.86 | 113.99 | 109.04 | 637,132 | 113.97 | 3.69 3.35% |
| 12/24/18 | 115.39 | 115.48 | 110.13 | 449,200 | 110.28 | -5.06 -4.39% |
| 12/21/18 | 117.63 | 118.85 | 115.21 | 1,795,600 | 115.34 | -2.08 -1.77% |
| 12/20/18 | 119.93 | 120.23 | 116.92 | 914,237 | 117.42 | -2.52 -2.10% |
| 12/19/18 | 120.48 | 121.48 | 119.14 | 1,082,131 | 119.94 | -0.30 -0.25% |
| 12/18/18 | 119.32 | 121.05 | 119.05 | 773,340 | 120.24 | 1.49 1.25% |
| 12/17/18 | 122.94 | 123.92 | 118.13 | 1,210,191 | 118.75 | -3.75 -3.06% |
| 12/14/18 | 123.03 | 123.28 | 121.03 | 792,600 | 122.50 | -0.50 -0.41% |
| 12/13/18 | 121.67 | 124.44 | 121.67 | 735,627 | 123.00 | 1.71 1.41% |
| 12/12/18 | 125.60 | 126.17 | 121.11 | 784,788 | 121.29 | -3.34 -2.68% |
| 12/11/18 | 126.27 | 127.70 | 124.51 | 938,848 | 124.63 | -1.13 -0.90% |
| 12/10/18 | 126.21 | 126.76 | 124.00 | 798,444 | 125.76 | -0.41 -0.32% |
| 12/07/18 | 126.81 | 127.42 | 125.19 | 816,800 | 126.17 | -0.91 -0.72% |
| 12/06/18 | 123.47 | 127.14 | 121.50 | 1,264,845 | 127.08 | 3.54 2.87% |
| 12/04/18 | 125.99 | 126.38 | 123.34 | 765,700 | 123.54 | -2.36 -1.87% |
| 12/03/18 | 125.97 | 126.02 | 124.47 | 816,407 | 125.90 | 1.40 1.12% |
| 11/30/18 | 123.07 | 125.26 | 122.65 | 1,376,900 | 124.50 | 2.12 1.73% |
| 11/29/18 | 124.00 | 124.00 | 122.32 | 684,280 | 122.38 | -1.84 -1.48% |
| 11/28/18 | 122.53 | 124.22 | 122.49 | 513,132 | 124.22 | 1.72 1.40% |
| 11/27/18 | 122.67 | 122.78 | 121.18 | 517,604 | 122.50 | -0.27 -0.22% |
| 11/26/18 | 122.35 | 123.38 | 121.50 | 405,818 | 122.77 | 1.18 0.97% |
| 11/23/18 | 121.82 | 122.27 | 120.76 | 125,600 | 121.59 | -0.36 -0.30% |
| 11/21/18 | 0.00 | 121.95 | 121.95 | 0 | 121.95 | 1.19 0.99% |
| 11/20/18 | 121.97 | 122.59 | 120.34 | 795,087 | 120.76 | -1.33 -1.09% |
| 11/19/18 | 123.19 | 124.11 | 121.47 | 699,706 | 122.09 | -0.74 -0.60% |
| 11/16/18 | 121.39 | 122.85 | 121.23 | 685,100 | 122.83 | 1.00 0.82% |
| 11/15/18 | 123.08 | 123.08 | 120.84 | 425,748 | 121.83 | -2.01 -1.62% |
| 11/14/18 | 123.97 | 124.32 | 123.12 | 503,820 | 123.84 | 0.52 0.42% |
| 11/13/18 | 124.19 | 124.44 | 122.40 | 583,733 | 123.32 | -0.61 -0.49% |
| 11/12/18 | 124.47 | 126.03 | 123.72 | 375,143 | 123.93 | -0.53 -0.43% |
| 11/09/18 | 125.05 | 125.61 | 123.99 | 574,000 | 124.46 | -0.65 -0.52% |
| 11/08/18 | 124.87 | 125.85 | 123.96 | 290,529 | 125.11 | -0.20 -0.16% |
| 11/07/18 | 123.59 | 125.43 | 122.90 | 432,580 | 125.31 | 2.07 1.68% |
| 11/06/18 | 122.75 | 124.20 | 122.31 | 468,451 | 123.24 | 0.65 0.53% |
| 11/05/18 | 120.56 | 123.05 | 120.56 | 762,740 | 122.59 | 2.47 2.06% |
| Download Data To Spreadsheet | ||||||
Alexandria Real Estate Equities Stock Analysis
Rating: Buy
Total Grade: B
Analysis Breakdown
| ARE Stock Grade: | B |
| Fundamental Grade: | B |
| Quantitative Grade: | B |
| ARE Earnings | |
| Earnings Growth: | A |
| Earnings Momentum: | F |
| Earnings Surprises: | A |
| Analyst Earnings Revisions: | A |
| ARE Financial Information | |
| Sales Growth: | B |
| Operating Margin Growth: | A |
| Cash Flow: | C |
| Return on Equity: | C |
Alexandria Real Estate Equities Stock: Weekly View
| This Week: | B |
|---|---|
| Last Week: | C |
| Two Weeks Ago: | C |
ARE Stock predictions, Articles, and Alexandria Real Estate Equities News
- From InvestorPlace
- From the Web
-
3 Big Stock Charts for Thursday: McCormick & Co, Verizon and Alexandria Real Estate Equities - December 20, 2018
The stock charts of ARE, VZ and MKC get put under the trading microscope following Wednesday's wild action. Here's what to watch. Continue…
-
3 Unloved High-Yielders That Will Rise With Rates (and Pay Up to 7% in Cash!) - August 8, 2018
Once again, almost everyone has gotten sucked in by a tired investor slogan that’s dead wrong—and it’s costing them big gains (and income). Bu.... Continue…
-
4 REITs to Watch for Dividend Increases in July - June 26, 2018
A REIT's upcoming dividend increase tends to occur at the middle of the fiscal year, and ARE, GPMT, NNN and O have increased or will likely increase their dividend payouts in July. Continue…
-
4 Notable Dividend Increases From the Past Week - June 11, 2018
Four notable dividend stocks rewarded shareholders with dividend increases over the past week. This included an international tobacco giant, an office real estate investment trust (REIT), a major healthcare company and a business development company. Continue…
-
7 REITs With Big Dividend Raises Coming - April 20, 2018
“First-level” investors – those who buy and sell on headlines – mistakenly believe that real estate investment trust (REIT) profits will.... Continue…
-
3 Stocks to Watch on Tuesday: Alexandria Real Estate Equities Inc (ARE), Principal Financial Group Inc (PFG) and Werner Enterprises, Inc. (WERN) - January 30, 2018
Alexandria Real Estate Equities (ARE), Principal Financial Group (PFG) and Werner Enterprises (WERN) reported on their latest quarters after hours. Continue…
-
7 Life Science Stocks to Buy Today - November 14, 2017
You should buy the dip in life science stocks because their long-term futures are assured. Here are seven to pick up today. Continue…
-
6 Dividend Stocks Increasing Payouts – UNH AMT PCG ARE GPN COR - June 12, 2017
Six notable dividend stocks recently raised their payouts, including UnitedHealth Group (UNH) and American Tower (AMT). Continue…
-
First Solar, Inc. (FSLR), Solar Stocks Pop on Carbon Tax Talk - April 4, 2017
First Solar (FSLR) and other solar stocks gained Tuesday on reports that Washington is mulling a carbon tax, a potential boon for FSLR stock. Continue…
-
Alexandria Real Estate Equities Inc (ARE) Moves Into the S&P 500 - March 21, 2017
As the S&P 500 changes up its guidelines which moves up ARE stock, look for more REITs like Alexandria Real Estate to join. Continue…
