Alexandria Real Estate Equities Inc.
ARE
NYE
Sector: Real Estate
Industry: REIT - Office
157.82
USD
-0.18
(-0.11%)
Optionable: Yes Market Cap: 27,019 M 90-day average vol: 958,304
Previous close: 158.0 Open: 157.9 Bid: 160.0 Ask: 160.0
52 week range
156.94 224.95
Last updated: Friday 20th May 2022
Valuation
Price per Sales TTM ($) | 12.01 |
Price per Book TTM ($) | 1.59 |
PE Ratio (TTM) | 59.80 |
Book Value per Share ($) | 95.01 |
5 Year PE Range28.9 |
Returns
7 Day Return | -2.56% | |
1 Month Return | -20.11% | |
3 Month Return | -14.97% | |
1 Year Return | -7.24% | |
3 Year Return | 16.92% | |
5 Year Return | 52.36% | |
YTD Return | -29.22% |
Risk
Dividends
Analyst Estimates
Financial Health
Technicals
RSI (14 Day) | 26.50 |
14 Day SMA ($) | 168.98 |
14 Day EMA ($) | 168.87 |
Money Flow Index | 80.46 |
Average True Range | 5.12 |
50 Day SMA ($) | 188.39 |
200 Day SMA ($) | 198.73 |
ADX | 27.65 |
MACD | -9.03 |
Growth
Free Cash Flow QoQ Growth | -19.19% |
Free Cash Flow YoY Growth | 14.47% |
Revenue YoY Growth | 12.12% |
EPS QoQ Growth | -29.85% |
Revenue QoQ Growth | 5.32% |
EPS YoY Growth | -36.48% |
Profitability
After clinical trial failures, Peninsula drug developer opts to cut 35% of jobs
Yahoo Finance 3/3/2022
Why Is Alexandria Real Estate Equities (ARE) Down 3.8% Since Last Earnings Report?
Yahoo Finance 3/2/2022
Alexandria Real Estate Equities declares $1.15 dividend
Seeking Alpha 3/1/2022
Alexandria Just Keeps Getting Better
Seeking Alpha 2/24/2022
Cambridge CRISPR firm inks deal for Waltham manufacturing site
Yahoo Finance 2/23/2022
Alexandria Real Estate Equities, Inc. to Hold Its First Quarter 2022 Operating and Financial Results Conference Call and Webcast on April 26, 2022
Yahoo Finance 2/23/2022
Eli Lilly to launch $700M RNA research center in Boston's Fort Point
Yahoo Finance 2/22/2022
Ventas' (VTR) FFO and Revenues Surpass Estimates in Q4
Yahoo Finance 2/18/2022
Host Hotels' (HST) FFO and Revenues Beat Estimates in Q4
Yahoo Finance 2/17/2022
Equinix's (EQIX) FFO Misses the Mark, Revenues Beat in Q4
Yahoo Finance 2/17/2022
Vornado's (VNO) FFO and Revenues Surpass Estimates in Q4
Yahoo Finance 2/15/2022
Life Sciences Demand Is Propelling Alexandria Real Estate
Yahoo Finance 2/12/2022
Trendlast: -1.926
| Last Price | Trend_Min | Trend | Trend_Max | Signal | SMA 50 | SMA 200 |
|---|---|---|---|---|---|---|
| 187.752 | -4.685 | -1.926 | 0.456 | Declining Trend | 187.75 | 187.75 |
| Symbol | Date | Close | Signal | Trend | Volume |
|---|---|---|---|---|---|
| ARE | Forward 20 | 159.71 | Declining Trend | -1.926 | 1603404 |
| ARE | Forward 19 | 159.71 | Declining Trend | -1.774 | 1603404 |
| ARE | Forward 18 | 159.71 | Declining Trend | -1.728 | 1603404 |
| ARE | Forward 17 | 159.71 | Declining Trend | -1.759 | 1603404 |
| ARE | Forward 16 | 159.71 | Declining Trend | -1.992 | 1603404 |
| ARE | Forward 15 | 159.71 | Declining Trend | -2.356 | 1603404 |
| ARE | Forward 14 | 159.71 | Declining Trend | -2.482 | 1603404 |
| ARE | Forward 13 | 159.71 | Declining Trend | -2.502 | 1603404 |
| ARE | Forward 12 | 159.71 | Declining Trend | -2.395 | 1603404 |
| ARE | Forward 11 | 159.71 | Declining Trend | -2.499 | 1603404 |
| ARE | Forward 10 | 159.71 | Declining Trend | -2.474 | 1603404 |
| ARE | Forward 9 | 159.71 | Declining Trend | -2.735 | 1603404 |
| ARE | Forward 8 | 159.71 | Declining Trend | -2.643 | 1603404 |
| ARE | Forward 7 | 159.71 | Declining Trend | -2.617 | 1603404 |
| ARE | Forward 6 | 159.71 | Declining Trend | -2.777 | 1603404 |
| ARE | Forward 5 | 159.71 | Declining Trend | -2.73 | 1603404 |
| ARE | Forward 4 | 159.71 | Declining Trend | -2.566 | 1603404 |
| ARE | Forward 3 | 159.71 | Declining Trend | -2.705 | 1603404 |
| ARE | Forward 2 | 159.71 | Declining Trend | -2.746 | 1603404 |
| ARE | Forward 1 | 159.71 | Declining Trend | -2.725 | 1603404 |
| ARE | 2022-05-20 | 159.71 | Declining Trend | -2.661 | 1603404 |
| ARE | 2022-05-19 | 157.82 | Declining Trend | -2.783 | 1117010 |
| ARE | 2022-05-18 | 158.0 | Declining Trend | -2.689 | 850050 |
| ARE | 2022-05-17 | 165.54 | Declining Trend | -2.12 | 1064530 |
| ARE | 2022-05-16 | 164.95 | Declining Trend | -2.402 | 678406 |
| ARE | 2022-05-13 | 166.45 | Declining Trend | -2.911 | 1403422 |
| ARE | 2022-05-12 | 161.96 | Declining Trend | -3.564 | 1327357 |
| ARE | 2022-05-11 | 161.72 | Declining Trend | -3.63 | 1339564 |
| ARE | 2022-05-10 | 163.16 | Declining Trend | -3.416 | 1178558 |
| ARE | 2022-05-09 | 167.27 | Declining Trend | -3.06 | 1208742 |
| ARE | 2022-05-06 | 176.68 | Declining Trend | -2.021 | 727442 |
| ARE | 2022-05-05 | 179.18 | Declining Trend | -2.067 | 909581 |
| ARE | 2022-05-04 | 184.31 | Declining Trend | -1.495 | 785368 |
| ARE | 2022-05-03 | 180.51 | Declining Trend | -1.58 | 843304 |
| ARE | 2022-05-02 | 178.15 | Declining Trend | -1.801 | 1073106 |
| ARE | 2022-04-29 | 182.16 | Declining Trend | -1.446 | 1375830 |
| ARE | 2022-04-28 | 190.44 | Declining Trend | -0.337 | 800475 |
| ARE | 2022-04-27 | 187.38 | Declining Trend | -0.751 | 950509 |
| ARE | 2022-04-26 | 190.6 | Declining Trend | -0.373 | 905059 |
| ARE | 2022-04-25 | 193.0 | Declining Trend | -0.208 | 1264318 |
| ARE | 2022-04-22 | 195.78 | Rising Trend | 0.032 | 733089 |
| ARE | 2022-04-21 | 199.66 | Rising Trend | 0.318 | 914951 |
| ARE | 2022-04-20 | 200.99 | Rising Trend | 0.456 | 751288 |
| ARE | 2022-04-19 | 197.55 | Rising Trend | 0.189 | 608715 |
| ARE | 2022-04-18 | 194.15 | Declining Trend | -0.117 | 473999 |
| ARE | 2022-04-14 | 196.18 | Declining Trend | -0.33 | 797595 |
| ARE | 2022-04-13 | 198.3 | Declining Trend | -0.119 | 710992 |
| ARE | 2022-04-12 | 197.44 | Declining Trend | -0.132 | 855442 |
| ARE | 2022-04-11 | 198.55 | Declining Trend | -0.118 | 1031153 |
| ARE | 2022-04-08 | 202.89 | Rising Trend | 0.294 | 662881 |
| ARE | 2022-04-07 | 203.56 | Declining Trend | -1.37 | 926634 |
| ARE | 2022-04-06 | 206.25 | Declining Trend | -1.049 | 772562 |
| ARE | 2022-04-05 | 202.74 | Declining Trend | -1.337 | 802311 |
| ARE | 2022-04-04 | 203.1 | Declining Trend | -1.02 | 626153 |
| ARE | 2022-04-01 | 205.97 | Declining Trend | -0.813 | 705315 |
| ARE | 2022-03-31 | 201.25 | Declining Trend | -1.114 | 1300022 |
| ARE | 2022-03-30 | 202.08 | Declining Trend | -0.944 | 721567 |
| ARE | 2022-03-29 | 202.64 | Declining Trend | -1.013 | 1103013 |
| ARE | 2022-03-28 | 196.7 | Declining Trend | -1.678 | 768079 |
| ARE | 2022-03-25 | 195.0 | Declining Trend | -1.888 | 713634 |
| ARE | 2022-03-24 | 191.87 | Declining Trend | -2.146 | 521023 |
| ARE | 2022-03-23 | 190.26 | Declining Trend | -2.191 | 709381 |
| ARE | 2022-03-22 | 193.26 | Declining Trend | -2.033 | 886286 |
| ARE | 2022-03-21 | 193.54 | Declining Trend | -2.029 | 732921 |
| ARE | 2022-03-18 | 195.64 | Declining Trend | -1.724 | 3458905 |
| ARE | 2022-03-17 | 194.02 | Declining Trend | -2.615 | 626128 |
| ARE | 2022-03-16 | 191.62 | Declining Trend | -2.619 | 1023112 |
| ARE | 2022-03-15 | 190.76 | Declining Trend | -2.713 | 703056 |
| ARE | 2022-03-14 | 188.43 | Declining Trend | -2.97 | 716698 |
| ARE | 2022-03-11 | 188.43 | Declining Trend | -2.938 | 927991 |
| ARE | 2022-03-10 | 191.38 | Declining Trend | -4.359 | 861535 |
| ARE | 2022-03-09 | 192.21 | Declining Trend | -4.135 | 825936 |
| ARE | 2022-03-08 | 190.8 | Declining Trend | -4.257 | 1163987 |
| ARE | 2022-03-07 | 189.44 | Declining Trend | -4.22 | 832460 |
| ARE | 2022-03-04 | 194.66 | Declining Trend | -3.837 | 801535 |
| ARE | 2022-03-03 | 192.2 | Declining Trend | -4.256 | 780275 |
| ARE | 2022-03-02 | 189.64 | Declining Trend | -4.4 | 911148 |
| ARE | 2022-03-01 | 187.81 | Declining Trend | -4.685 | 1540881 |
| ARE | 2022-02-28 | 189.4 | Declining Trend | -4.391 | 1300061 |
| ARE | 2022-02-25 | 193.68 | Declining Trend | -3.833 | 889967 |
| ARE | 2022-02-24 | 190.09 | Declining Trend | -4.373 | 1269481 |
| ARE | 2022-02-23 | 185.75 | Declining Trend | -4.919 | 1091815 |
| ARE | 2022-02-22 | 187.58 | Declining Trend | -4.809 | 1222226 |
| ARE | 2022-02-18 | 185.61 | Declining Trend | -5.096 | 785833 |
| ARE | 2022-02-17 | 186.01 | Declining Trend | -4.912 | 976164 |
| ARE | 2022-02-16 | 187.09 | Declining Trend | -5.063 | 600610 |
| ARE | 2022-02-15 | 185.18 | Declining Trend | -5.014 | 733739 |
| ARE | 2022-02-14 | 183.62 | Declining Trend | -5.162 | 821648 |
| ARE | 2022-02-11 | 185.65 | Declining Trend | -5.149 | 1298228 |
| ARE | 2022-02-10 | 185.21 | Declining Trend | -5.063 | 1663990 |
| ARE | 2022-02-09 | 191.15 | Declining Trend | -5.814 | 982947 |
| ARE | 2022-02-08 | 186.95 | Declining Trend | -6.123 | 957754 |
| ARE | 2022-02-07 | 187.56 | Declining Trend | -6.132 | 1124451 |
| ARE | 2022-02-04 | 190.61 | Declining Trend | -5.502 | 852059 |
| ARE | 2022-02-03 | 191.79 | Declining Trend | -5.309 | 962843 |
| ARE | 2022-02-02 | 196.92 | Declining Trend | -5.109 | 849114 |
| ARE | 2022-02-01 | 195.28 | Declining Trend | -5.362 | 1100597 |
| ARE | 2022-01-31 | 194.84 | Declining Trend | -5.479 | 1422035 |
| ARE | 2022-01-28 | 189.56 | Declining Trend | -6.304 | 1383305 |
| ARE | 2022-01-27 | 185.54 | Declining Trend | -6.849 | 1186334 |
| ARE | 2022-01-26 | 189.72 | Declining Trend | -6.539 | 1059245 |
| ARE | 2022-01-25 | 194.16 | Declining Trend | -6.064 | 1268726 |
| ARE | 2022-01-24 | 195.26 | Declining Trend | -6.033 | 1421172 |
| ARE | 2022-01-21 | 196.58 | Declining Trend | -5.814 | 1325269 |
| ARE | 2022-01-20 | 198.33 | Declining Trend | -5.441 | 1006005 |
| ARE | 2022-01-19 | 206.34 | Declining Trend | -4.628 | 824826 |
| ARE | 2022-01-18 | 207.39 | Declining Trend | -4.472 | 686013 |
| ARE | 2022-01-14 | 210.28 | Declining Trend | -4.242 | 1505004 |
| ARE | 2022-01-13 | 209.87 | Declining Trend | -4.326 | 671463 |
| ARE | 2022-01-12 | 209.97 | Declining Trend | -4.121 | 534639 |
| ARE | 2022-01-11 | 208.62 | Declining Trend | -5.819 | 923285 |
| ARE | 2022-01-10 | 207.82 | Declining Trend | -5.843 | 1156085 |
| ARE | 2022-01-07 | 209.0 | Declining Trend | -5.787 | 1322849 |
| ARE | 2022-01-06 | 209.84 | Declining Trend | -5.532 | 1804970 |
| ARE | 2022-01-05 | 206.65 | Declining Trend | -6.182 | 4848982 |
| ARE | 2022-01-04 | 220.82 | Rising Trend | 0.521 | 564447 |
| ARE | 2022-01-03 | 219.83 | Rising Trend | 0.527 | 769779 |
| ARE | 2021-12-31 | 222.96 | Rising Trend | 0.694 | 448471 |
| ARE | 2021-12-30 | 223.16 | Rising Trend | 0.694 | 559477 |
| ARE | 2021-12-29 | 223.57 | Rising Trend | 0.777 | 503945 |
| ARE | 2021-12-28 | 221.99 | Rising Trend | 0.67 | 448932 |
| ARE | 2021-12-27 | 220.1 | Rising Trend | 0.598 | 466631 |
| ARE | 2021-12-23 | 217.63 | Rising Trend | 0.426 | 448825 |
| ARE | 2021-12-22 | 219.17 | Rising Trend | 0.54 | 594852 |
| ARE | 2021-12-21 | 217.49 | Rising Trend | 0.562 | 892830 |
| ARE | 2021-12-20 | 215.11 | Rising Trend | 0.403 | 772350 |
| ARE | 2021-12-17 | 215.37 | Rising Trend | 0.23 | 1862576 |
| ARE | 2021-12-16 | 216.57 | Rising Trend | 0.504 | 713570 |
| ARE | 2021-12-15 | 218.57 | Rising Trend | 0.639 | 840425 |
| ARE | 2021-12-14 | 211.99 | Rising Trend | 0.133 | 643067 |
| ARE | 2021-12-13 | 214.04 | Rising Trend | 0.361 | 800023 |
| ARE | 2021-12-10 | 211.94 | Rising Trend | 0.185 | 600346 |
| ARE | 2021-12-09 | 210.99 | Rising Trend | 0.033 | 603205 |
| ARE | 2021-12-08 | 212.32 | Rising Trend | 0.282 | 559905 |
| ARE | 2021-12-07 | 210.72 | Rising Trend | 0.085 | 824294 |
| ARE | 2021-12-06 | 206.03 | Declining Trend | -0.492 | 643811 |
| ARE | 2021-12-03 | 202.66 | Declining Trend | -0.674 | 799129 |
| ARE | 2021-12-02 | 202.61 | Declining Trend | -0.715 | 637346 |
| ARE | 2021-12-01 | 198.19 | Declining Trend | -0.97 | 963014 |
| ARE | 2021-11-30 | 200.07 | Declining Trend | -0.738 | 1522794 |
| ARE | 2021-11-29 | 205.26 | Declining Trend | -0.024 | 724500 |
| ARE | 2021-11-26 | 204.45 | Declining Trend | -0.056 | 425287 |
| ARE | 2021-11-24 | 210.38 | Rising Trend | 0.182 | 544632 |
| ARE | 2021-11-23 | 206.45 | Rising Trend | 0.022 | 622263 |
| ARE | 2021-11-22 | 203.73 | Declining Trend | -0.176 | 641450 |
| ARE | 2021-11-19 | 206.6 | Rising Trend | 0.126 | 697015 |
| ARE | 2021-11-18 | 206.4 | Declining Trend | -0.114 | 592417 |
| ARE | 2021-11-17 | 207.27 | Declining Trend | -0.047 | 574839 |
| ARE | 2021-11-16 | 206.22 | Declining Trend | -0.085 | 459752 |
| ARE | 2021-11-15 | 206.04 | Declining Trend | -0.065 | 456692 |
| ARE | 2021-11-12 | 205.55 | Declining Trend | -0.074 | 433250 |
| ARE | 2021-11-11 | 205.58 | Declining Trend | -0.134 | 362367 |
| ARE | 2021-11-10 | 205.42 | Declining Trend | -0.235 | 533018 |
| ARE | 2021-11-09 | 206.95 | Declining Trend | -0.139 | 292094 |
| ARE | 2021-11-08 | 206.68 | Declining Trend | -0.199 | 399891 |
| ARE | 2021-11-05 | 206.22 | Declining Trend | -0.201 | 465157 |
| ARE | 2021-11-04 | 206.12 | Declining Trend | -0.157 | 572274 |
| ARE | 2021-11-03 | 207.52 | Declining Trend | -0.056 | 586246 |
| ARE | 2021-11-02 | 205.42 | Declining Trend | -0.17 | 447436 |
| ARE | 2021-11-01 | 205.0 | Declining Trend | -0.154 | 355567 |
| ARE | 2021-10-29 | 204.14 | Declining Trend | -0.178 | 716788 |
| ARE | 2021-10-28 | 205.92 | Declining Trend | -0.016 | 505785 |
| ARE | 2021-10-27 | 205.91 | Declining Trend | -0.064 | 814685 |
| ARE | 2021-10-26 | 209.0 | Rising Trend | 0.357 | 666992 |
| ARE | 2021-10-25 | 208.94 | Rising Trend | 0.308 | 515854 |
| ARE | 2021-10-22 | 208.24 | Rising Trend | 0.421 | 672305 |
| ARE | 2021-10-21 | 206.56 | Rising Trend | 0.072 | 457900 |
| ARE | 2021-10-20 | 205.75 | Rising Trend | 0.049 | 561275 |
| ARE | 2021-10-19 | 203.16 | Rising Trend | 0.024 | 324841 |
| ARE | 2021-10-18 | 202.79 | Rising Trend | 0.009 | 554403 |
| ARE | 2021-10-15 | 201.65 | Declining Trend | -0.003 | 508716 |
| ARE | 2021-10-14 | 200.86 | Declining Trend | -0.089 | 596637 |
| ARE | 2021-10-13 | 197.52 | Declining Trend | -0.348 | 606700 |
| ARE | 2021-10-12 | 194.48 | Declining Trend | -0.567 | 448510 |
| ARE | 2021-10-11 | 191.86 | Declining Trend | -0.741 | 589974 |
| ARE | 2021-10-08 | 192.44 | Declining Trend | -0.63 | 299772 |
| ARE | 2021-10-07 | 195.13 | Declining Trend | -0.469 | 489675 |
| ARE | 2021-10-06 | 195.18 | Declining Trend | -0.437 | 590330 |
| ARE | 2021-10-05 | 192.13 | Declining Trend | -0.495 | 555235 |
| ARE | 2021-10-04 | 194.14 | Declining Trend | -0.323 | 462443 |
| ARE | 2021-10-01 | 194.03 | Declining Trend | -0.323 | 781433 |
| ARE | 2021-09-30 | 191.07 | Declining Trend | -0.577 | 884956 |
| ARE | 2021-09-29 | 192.84 | Declining Trend | -0.5 | 561990 |
| ARE | 2021-09-28 | 191.59 | Declining Trend | -0.444 | 599864 |
| ARE | 2021-09-27 | 192.17 | Declining Trend | -0.435 | 535682 |
| ARE | 2021-09-24 | 195.39 | Declining Trend | -0.13 | 406230 |
| ARE | 2021-09-23 | 196.73 | Declining Trend | -0.313 | 480474 |
| ARE | 2021-09-22 | 196.54 | Declining Trend | -0.433 | 640849 |
| ARE | 2021-09-21 | 194.73 | Declining Trend | -0.355 | 992521 |
| ARE | 2021-09-20 | 195.58 | Declining Trend | -0.374 | 1511493 |
| ARE | 2021-09-17 | 193.87 | Declining Trend | -0.529 | 2291360 |
| ARE | 2021-09-16 | 198.13 | Rising Trend | 0.333 | 859878 |
| ARE | 2021-09-15 | 198.82 | Declining Trend | -0.569 | 890668 |
| ARE | 2021-09-14 | 199.45 | Declining Trend | -0.59 | 550287 |
| ARE | 2021-09-13 | 199.96 | Declining Trend | -0.597 | 576843 |
| ARE | 2021-09-10 | 199.69 | Declining Trend | -0.478 | 628370 |
| ARE | 2021-09-09 | 202.41 | Declining Trend | -0.25 | 563716 |
| ARE | 2021-09-08 | 207.8 | Rising Trend | 0.134 | 485874 |
| ARE | 2021-09-07 | 205.9 | Rising Trend | 0.219 | 625090 |
| ARE | 2021-09-03 | 208.42 | Rising Trend | 0.458 | 710238 |
| ARE | 2021-09-02 | 208.51 | Rising Trend | 0.538 | 981055 |
| ARE | 2021-09-01 | 208.74 | Rising Trend | 0.579 | 1097568 |
| ARE | 2021-08-31 | 206.37 | Rising Trend | 0.274 | 1673653 |
| ARE | 2021-08-30 | 205.92 | Rising Trend | 0.34 | 646920 |
| ARE | 2021-08-27 | 204.9 | Rising Trend | 0.211 | 578165 |
| ARE | 2021-08-26 | 204.64 | Rising Trend | 0.255 | 396826 |
| ARE | 2021-08-25 | 203.84 | Rising Trend | 0.234 | 750698 |
| ARE | 2021-08-24 | 204.52 | Rising Trend | 0.236 | 608303 |
| ARE | 2021-08-23 | 206.23 | Rising Trend | 0.534 | 644427 |
| ARE | 2021-08-20 | 207.06 | Rising Trend | 0.51 | 681273 |
| ARE | 2021-08-19 | 205.19 | Rising Trend | 0.477 | 431177 |
| ARE | 2021-08-18 | 204.42 | Rising Trend | 0.381 | 407106 |
| ARE | 2021-08-17 | 206.49 | Declining Trend | -0.433 | 636301 |
| ARE | 2021-08-16 | 205.8 | Declining Trend | -0.565 | 555703 |
| ARE | 2021-08-13 | 205.5 | Declining Trend | -0.572 | 599537 |
| ARE | 2021-08-12 | 204.6 | Declining Trend | -0.571 | 541008 |
| ARE | 2021-08-11 | 204.55 | Declining Trend | -0.529 | 550620 |
| ARE | 2021-08-10 | 204.51 | Declining Trend | -0.504 | 733738 |
| ARE | 2021-08-09 | 209.07 | Rising Trend | 0.023 | 422151 |
| ARE | 2021-08-06 | 208.06 | Rising Trend | 0.059 | 375006 |
| ARE | 2021-08-05 | 207.15 | Declining Trend | -0.028 | 426409 |
| ARE | 2021-08-04 | 204.47 | Declining Trend | -0.116 | 493222 |
| ARE | 2021-08-03 | 204.91 | Declining Trend | -0.149 | 763712 |
| ARE | 2021-08-02 | 203.01 | Declining Trend | -0.1 | 614443 |
| ARE | 2021-07-30 | 201.34 | Declining Trend | -0.233 | 937531 |
| ARE | 2021-07-29 | 199.75 | Declining Trend | -0.348 | 613802 |
| ARE | 2021-07-28 | 198.98 | Declining Trend | -0.42 | 1064768 |
| ARE | 2021-07-27 | 200.75 | Declining Trend | -0.256 | 1140693 |
| ARE | 2021-07-26 | 196.18 | Declining Trend | -0.591 | 712645 |
| ARE | 2021-07-23 | 196.94 | Declining Trend | -0.633 | 542096 |
| ARE | 2021-07-22 | 194.21 | Declining Trend | -0.69 | 508819 |
| ARE | 2021-07-21 | 195.0 | Declining Trend | -0.656 | 628013 |
| ARE | 2021-07-20 | 195.03 | Declining Trend | -1.538 | 1113108 |
| ARE | 2021-07-19 | 192.25 | Declining Trend | -1.828 | 856135 |
| ARE | 2021-07-16 | 193.61 | Declining Trend | -1.664 | 835070 |
| ARE | 2021-07-15 | 191.6 | Declining Trend | -1.787 | 475510 |
| ARE | 2021-07-14 | 190.25 | Declining Trend | -1.781 | 406014 |
| ARE | 2021-07-13 | 188.6 | Declining Trend | -1.805 | 384570 |
| ARE | 2021-07-12 | 190.58 | Declining Trend | -1.592 | 694942 |
| ARE | 2021-07-09 | 190.55 | Declining Trend | -1.554 | 746270 |
| ARE | 2021-07-08 | 186.9 | Declining Trend | -1.94 | 445559 |
| ARE | 2021-07-07 | 186.93 | Declining Trend | -1.917 | 710630 |
| ARE | 2021-07-06 | 186.42 | Declining Trend | -1.945 | 817362 |
| ARE | 2021-07-02 | 183.99 | Declining Trend | -1.964 | 616996 |
| ARE | 2021-07-01 | 182.26 | Declining Trend | -2.15 | 951959 |
| ARE | 2021-06-30 | 181.94 | Declining Trend | -2.23 | 1065807 |
| ARE | 2021-06-29 | 183.02 | Declining Trend | -2.125 | 659378 |
| ARE | 2021-06-28 | 184.36 | Declining Trend | -2.063 | 892223 |
| ARE | 2021-06-25 | 184.67 | Declining Trend | -1.889 | 1085762 |
| ARE | 2021-06-24 | 183.88 | Declining Trend | -2.03 | 675325 |
| ARE | 2021-06-23 | 183.93 | Declining Trend | -1.991 | 677829 |
| ARE | 2021-06-22 | 183.44 | Declining Trend | -2.037 | 989424 |
| ARE | 2021-06-21 | 186.46 | Declining Trend | -2.78 | 1275815 |
| ARE | 2021-06-18 | 182.68 | Declining Trend | -3.222 | 4407537 |
| ARE | 2021-06-17 | 183.33 | Declining Trend | -2.896 | 1485953 |
| ARE | 2021-06-16 | 182.14 | Declining Trend | -3.054 | 2242411 |
| ARE | 2021-06-15 | 183.72 | Declining Trend | -2.57 | 3679563 |
| ARE | 2021-06-14 | 193.53 | Rising Trend | 1.109 | 736007 |
| ARE | 2021-06-11 | 193.42 | Rising Trend | 1.193 | 768480 |
| ARE | 2021-06-10 | 193.76 | Rising Trend | 1.203 | 709106 |
| ARE | 2021-06-09 | 190.42 | Rising Trend | 0.928 | 665361 |
| ARE | 2021-06-08 | 188.31 | Rising Trend | 0.883 | 583310 |
| ARE | 2021-06-07 | 187.52 | Rising Trend | 0.88 | 846714 |
| ARE | 2021-06-04 | 184.09 | Rising Trend | 0.721 | 852743 |
| ARE | 2021-06-03 | 183.53 | Rising Trend | 0.528 | 664877 |
| ARE | 2021-06-02 | 182.02 | Rising Trend | 0.418 | 850654 |
| ARE | 2021-06-01 | 180.72 | Rising Trend | 0.286 | 595873 |
| ARE | 2021-05-28 | 178.26 | Rising Trend | 0.028 | 833872 |
| ARE | 2021-05-27 | 176.15 | Declining Trend | -0.169 | 1796203 |
| ARE | 2021-05-26 | 177.42 | Rising Trend | 0.083 | 380354 |
| ARE | 2021-05-25 | 178.35 | Rising Trend | 0.056 | 423606 |
| ARE | 2021-05-24 | 177.99 | Rising Trend | 0.101 | 562367 |
| ARE | 2021-05-21 | 174.6 | Declining Trend | -0.274 | 1145147 |
| ARE | 2021-05-20 | 175.14 | Declining Trend | -0.202 | 378438 |
| ARE | 2021-05-19 | 173.08 | Declining Trend | -0.249 | 401953 |
| ARE | 2021-05-18 | 173.63 | Declining Trend | -0.327 | 483025 |
| ARE | 2021-05-17 | 172.85 | Declining Trend | -0.248 | 547551 |
| ARE | 2021-05-14 | 173.83 | Declining Trend | -0.153 | 471666 |
| ARE | 2021-05-13 | 172.78 | Declining Trend | -0.154 | 675430 |
| ARE | 2021-05-12 | 172.5 | Declining Trend | -0.192 | 708326 |
| ARE | 2021-05-11 | 177.05 | Rising Trend | 0.043 | 346112 |
| ARE | 2021-05-10 | 179.14 | Rising Trend | 0.193 | 470399 |
| ARE | 2021-05-07 | 178.14 | Rising Trend | 0.197 | 816794 |
| ARE | 2021-05-06 | 176.5 | Rising Trend | 0.201 | 589883 |
| ARE | 2021-05-05 | 175.5 | Declining Trend | -0.005 | 907640 |
| ARE | 2021-05-04 | 180.92 | Rising Trend | 0.545 | 637283 |
| ARE | 2021-05-03 | 179.96 | Rising Trend | 0.45 | 780664 |
| ARE | 2021-04-30 | 181.1 | Rising Trend | 0.394 | 753053 |
| ARE | 2021-04-29 | 179.68 | Rising Trend | 0.232 | 640258 |
| ARE | 2021-04-28 | 178.51 | Rising Trend | 0.157 | 569110 |
| ARE | 2021-04-27 | 178.01 | Rising Trend | 0.085 | 695456 |
| ARE | 2021-04-26 | 179.57 | Rising Trend | 0.197 | 565796 |
| ARE | 2021-04-23 | 179.35 | Rising Trend | 0.024 | 520372 |
| ARE | 2021-04-22 | 179.0 | Rising Trend | 0.118 | 685152 |
| ARE | 2021-04-21 | 179.88 | Rising Trend | 0.157 | 619021 |
| ARE | 2021-04-20 | 179.24 | Rising Trend | 0.114 | 862006 |
| ARE | 2021-04-19 | 176.58 | Declining Trend | -0.022 | 645059 |
| ARE | 2021-04-16 | 175.65 | Rising Trend | 0.195 | 658588 |
| ARE | 2021-04-15 | 174.22 | Rising Trend | 0.075 | 615576 |
| ARE | 2021-04-14 | 171.0 | Declining Trend | -0.177 | 509539 |
| ARE | 2021-04-13 | 171.13 | Declining Trend | -0.121 | 982563 |
| ARE | 2021-04-12 | 168.96 | Declining Trend | -0.196 | 772334 |
| ARE | 2021-04-09 | 168.4 | Declining Trend | -0.97 | 891371 |
| ARE | 2021-04-08 | 169.27 | Declining Trend | -0.785 | 732415 |
| ARE | 2021-04-07 | 170.0 | Declining Trend | -1.14 | 912322 |
| ARE | 2021-04-06 | 171.0 | Declining Trend | -0.959 | 858407 |
| ARE | 2021-04-05 | 170.69 | Declining Trend | -0.994 | 696688 |
| ARE | 2021-04-01 | 169.72 | Declining Trend | -1.214 | 854023 |
| ARE | 2021-03-31 | 164.3 | Declining Trend | -1.725 | 1265680 |
| ARE | 2021-03-30 | 166.27 | Declining Trend | -1.456 | 653125 |
| ARE | 2021-03-29 | 169.15 | Declining Trend | -1.354 | 1014434 |
| ARE | 2021-03-26 | 168.98 | Declining Trend | -1.405 | 624459 |
| ARE | 2021-03-25 | 169.1 | Declining Trend | -1.589 | 561048 |
| ARE | 2021-03-24 | 166.5 | Declining Trend | -1.823 | 756120 |
| ARE | 2021-03-23 | 165.89 | Declining Trend | -1.938 | 727916 |
| ARE | 2021-03-22 | 166.56 | Declining Trend | -1.865 | 509292 |
| ARE | 2021-03-19 | 165.89 | Declining Trend | -1.77 | 1894537 |
| ARE | 2021-03-18 | 168.87 | Declining Trend | -0.933 | 549011 |
| ARE | 2021-03-17 | 168.72 | Declining Trend | -0.919 | 668833 |
| ARE | 2021-03-16 | 169.16 | Declining Trend | -0.934 | 582354 |
| ARE | 2021-03-15 | 166.32 | Declining Trend | -1.02 | 846566 |
| ARE | 2021-03-12 | 163.5 | Declining Trend | -1.131 | 917489 |
| ARE | 2021-03-11 | 161.99 | Declining Trend | -2.015 | 744004 |
| ARE | 2021-03-10 | 161.68 | Declining Trend | -1.993 | 917379 |
| ARE | 2021-03-09 | 162.96 | Declining Trend | -2.193 | 1265843 |
| ARE | 2021-03-08 | 160.35 | Declining Trend | -2.424 | 907691 |
| ARE | 2021-03-05 | 158.35 | Declining Trend | -2.528 | 1365309 |
| ARE | 2021-03-04 | 157.99 | Declining Trend | -2.694 | 1481328 |
| ARE | 2021-03-03 | 159.48 | Declining Trend | -2.56 | 1316465 |
| ARE | 2021-03-02 | 160.85 | Declining Trend | -2.369 | 1259084 |
| ARE | 2021-03-01 | 159.58 | Declining Trend | -2.643 | 1061710 |
| ARE | 2021-02-26 | 159.69 | Declining Trend | -2.677 | 2312386 |
| ARE | 2021-02-25 | 162.46 | Declining Trend | -2.081 | 1298245 |
| ARE | 2021-02-24 | 163.91 | Declining Trend | -1.969 | 1160459 |
| ARE | 2021-02-23 | 163.63 | Declining Trend | -2.101 | 1009737 |
| ARE | 2021-02-22 | 165.8 | Declining Trend | -1.9 | 1329210 |
| ARE | 2021-02-19 | 166.24 | Declining Trend | -1.751 | 860228 |
| ARE | 2021-02-18 | 168.31 | Declining Trend | -1.282 | 940638 |
| ARE | 2021-02-17 | 169.5 | Declining Trend | -1.182 | 583155 |
| ARE | 2021-02-16 | 170.6 | Declining Trend | -1.111 | 959712 |
| ARE | 2021-02-12 | 173.06 | Declining Trend | -0.604 | 793495 |
| ARE | 2021-02-11 | 171.98 | Declining Trend | -0.74 | 662338 |
| ARE | 2021-02-10 | 172.91 | Declining Trend | -1.47 | 720825 |
| ARE | 2021-02-09 | 171.34 | Declining Trend | -1.487 | 387409 |
| ARE | 2021-02-08 | 170.42 | Declining Trend | -1.712 | 750340 |
| ARE | 2021-02-05 | 171.7 | Declining Trend | -1.538 | 638056 |
| ARE | 2021-02-04 | 171.03 | Declining Trend | -1.407 | 823601 |
| ARE | 2021-02-03 | 168.89 | Declining Trend | -1.539 | 828529 |
| ARE | 2021-02-02 | 166.46 | Declining Trend | -1.79 | 751465 |
| ARE | 2021-02-01 | 169.56 | Declining Trend | -1.645 | 952394 |
| ARE | 2021-01-29 | 167.11 | Declining Trend | -1.951 | 1548127 |
| ARE | 2021-01-28 | 167.34 | Declining Trend | -2.023 | 523416 |
| ARE | 2021-01-27 | 166.24 | Declining Trend | -2.077 | 705862 |
| ARE | 2021-01-26 | 169.01 | Declining Trend | -1.929 | 397032 |
| ARE | 2021-01-25 | 169.48 | Declining Trend | -1.993 | 833246 |
| ARE | 2021-01-22 | 168.84 | Declining Trend | -1.985 | 689509 |
| ARE | 2021-01-21 | 171.64 | Declining Trend | -1.824 | 669656 |
| ARE | 2021-01-20 | 171.03 | Declining Trend | -1.556 | 1015586 |
| ARE | 2021-01-19 | 166.51 | Declining Trend | -2.06 | 1016926 |
| ARE | 2021-01-15 | 168.37 | Declining Trend | -1.913 | 896493 |
| ARE | 2021-01-14 | 167.67 | Declining Trend | -1.708 | 1328872 |
| ARE | 2021-01-13 | 168.9 | Declining Trend | -1.579 | 2018688 |
| ARE | 2021-01-12 | 164.01 | Declining Trend | -3.414 | 2102657 |
| ARE | 2021-01-11 | 164.77 | Declining Trend | -3.165 | 707232 |
| ARE | 2021-01-08 | 165.91 | Declining Trend | -3.249 | 963402 |
| ARE | 2021-01-07 | 165.34 | Declining Trend | -3.313 | 1436085 |
| ARE | 2021-01-06 | 163.25 | Declining Trend | -3.393 | 4378257 |
| ARE | 2021-01-05 | 170.59 | Declining Trend | -0.12 | 782573 |
| ARE | 2021-01-04 | 170.77 | Declining Trend | -0.054 | 1305867 |
| ARE | 2020-12-31 | 178.22 | Rising Trend | 0.839 | 495430 |
| ARE | 2020-12-30 | 175.09 | Rising Trend | 0.572 | 406519 |
| ARE | 2020-12-29 | 175.16 | Rising Trend | 0.613 | 311580 |
| ARE | 2020-12-28 | 175.87 | Rising Trend | 0.682 | 339240 |
| ARE | 2020-12-24 | 174.5 | Rising Trend | 0.476 | 212771 |
| ARE | 2020-12-23 | 173.69 | Rising Trend | 0.375 | 581718 |
| ARE | 2020-12-22 | 175.89 | Rising Trend | 0.621 | 638270 |
| ARE | 2020-12-21 | 174.62 | Rising Trend | 0.477 | 975429 |
| ARE | 2020-12-18 | 175.26 | Rising Trend | 0.37 | 2900592 |
| ARE | 2020-12-17 | 177.7 | Rising Trend | 1.0 | 901633 |
| ARE | 2020-12-16 | 177.63 | Rising Trend | 0.988 | 716163 |
| ARE | 2020-12-15 | 176.18 | Rising Trend | 1.138 | 1066519 |
| ARE | 2020-12-14 | 172.83 | Rising Trend | 0.783 | 1017568 |
| ARE | 2020-12-11 | 172.58 | Rising Trend | 0.686 | 709595 |
| ARE | 2020-12-10 | 171.01 | Rising Trend | 0.629 | 601425 |
| ARE | 2020-12-09 | 171.26 | Rising Trend | 0.741 | 640889 |
| ARE | 2020-12-08 | 170.79 | Rising Trend | 0.56 | 566819 |
| ARE | 2020-12-07 | 171.04 | Rising Trend | 0.75 | 592553 |
| ARE | 2020-12-04 | 170.94 | Rising Trend | 0.794 | 659771 |
| ARE | 2020-12-03 | 167.73 | Rising Trend | 0.698 | 668764 |
| ARE | 2020-12-02 | 165.97 | Rising Trend | 0.471 | 695310 |
| ARE | 2020-12-01 | 168.11 | Rising Trend | 0.505 | 817075 |
| ARE | 2020-11-30 | 163.73 | Rising Trend | 0.155 | 876864 |
| ARE | 2020-11-27 | 162.14 | Rising Trend | 0.08 | 251247 |
| ARE | 2020-11-25 | 162.58 | Rising Trend | 0.105 | 492243 |
| ARE | 2020-11-24 | 162.36 | Rising Trend | 0.003 | 1006892 |
| ARE | 2020-11-23 | 163.97 | Rising Trend | 0.264 | 743040 |
| ARE | 2020-11-20 | 164.14 | Rising Trend | 0.113 | 522244 |
| ARE | 2020-11-19 | 163.74 | Declining Trend | -0.083 | 475177 |
| ARE | 2020-11-18 | 162.53 | Declining Trend | -0.276 | 553529 |
| ARE | 2020-11-17 | 165.29 | Declining Trend | -0.121 | 549683 |
ARE Income Statement
Annual
| Jun-13 | Dec-13 | Dec-14 | Dec-15 | Dec-16 | Dec-17 | Dec-18 | Dec-19 | Dec-20 | |
|---|---|---|---|---|---|---|---|---|---|
| Total revenues | 25427 | 621 M | 720 M | 820 M | 922 M | 1,128 M | 1,327 M | 1,531 M | 1,886 M |
| Cost of sales | -31990 | -3 M | -5 M | -57000 | -35 M | -91 M | -97 M | -99 M | -168 M |
| Gross operating profit | 25427 | 280 M | 325 M | 348 M | 395 M | 797 M | 934 M | 1,071 M | 1,348 M |
| Selling Gen & administrative expense | 980247 | 49 M | 54 M | 60 M | 64 M | 75 M | 90 M | 109 M | 133 M |
| Research & development expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income | -11 M | 194 M | 224 M | 237 M | 266 M | 311 M | 378 M | 432 M | 524 M |
| floaterest income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Other income net | 0 | 8 M | -43 M | 10 M | -209 M | 12 M | 182 M | 145 M | 475 M |
| Pre-tax Income (EBT) | -10 M | 139 M | 106 M | 146 M | -50 M | 194 M | 403 M | 404 M | 827 M |
| Income taxes | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Net income from total operations | -10 M | 140 M | 107 M | 146 M | -50 M | 194 M | 403 M | 404 M | 827 M |
| Minority floaterest | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total net income | -10 M | 136 M | 102 M | 144 M | -66 M | 169 M | 379 M | 363 M | 771 M |
| Preferred dividends | 0 | 26 M | 26 M | 25 M | 20 M | 8 M | 5 M | 3 M | N/A |
| Net income available for common | -10 M | 113 M | 80 M | 121 M | -70 M | 187 M | 398 M | 401 M | 827 M |
| Depreciation | 31990 | 191 M | 224 M | 261 M | 313 M | 417 M | 478 M | 545 M | 698 M |
| Amortization | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income before depreciation (EBITDA) | -10 M | 398 M | 409 M | 513 M | 371 M | 740 M | 1,038 M | 1,122 M | 1,697 M |
| Total Income available for floaterest expense (EBIT) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Basic EPS total | -0.04 | 1.6 | 1.01 | 1.63 | -1.99 | 1.59 | 3.53 | 3.13 | 6.03 |
| Diluted EPS total | -0.04 | 1.6 | 1.01 | 1.63 | -1.99 | 1.58 | 3.52 | 3.12 | 6.01 |
Top MarketXLS Rank stocks
Stand with Ukraine
As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.
For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention
From all of us at MarketXLS, thank you!