AREIT, Inc. (PSE:AREIT)
Philippines
· Delayed Price · Currency is PHP 40.40
+0.20 (0.50%)
Last updated: Mar 6, 2026, 11:06 AM PST
AREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.15 | 40.70 | 40.15 | 40.45 | - | 0.62% | 907,700 |
| Mar 5, 2026 | 40.15 | 40.70 | 40.15 | 40.20 | 40.20 | 0.37% | 1,521,000 |
| Mar 4, 2026 | 41.00 | 41.30 | 40.00 | 40.05 | 40.05 | -4.30% | 7,607,000 |
| Mar 3, 2026 | 42.05 | 42.05 | 41.85 | 41.85 | 41.23 | -0.12% | 3,582,400 |
| Mar 2, 2026 | 42.05 | 42.10 | 41.60 | 41.90 | 41.28 | -0.36% | 4,350,800 |
| Feb 27, 2026 | 42.95 | 43.00 | 42.00 | 42.05 | 41.43 | -3.22% | 8,079,700 |
| Feb 26, 2026 | 43.40 | 43.50 | 43.35 | 43.45 | 42.81 | 0.93% | 910,500 |
| Feb 25, 2026 | 43.55 | 43.65 | 43.05 | 43.05 | 42.41 | -0.92% | 672,700 |
| Feb 24, 2026 | 43.50 | 43.65 | 43.20 | 43.45 | 42.81 | - | 1,522,900 |
| Feb 23, 2026 | 43.55 | 43.70 | 43.45 | 43.45 | 42.81 | -0.11% | 1,860,600 |
| Feb 20, 2026 | 43.70 | 43.70 | 43.25 | 43.50 | 42.86 | -0.46% | 897,600 |
| Feb 19, 2026 | 43.70 | 43.75 | 43.60 | 43.70 | 43.05 | - | 551,700 |
| Feb 18, 2026 | 43.00 | 43.90 | 43.00 | 43.70 | 43.05 | 1.63% | 672,200 |
| Feb 16, 2026 | 43.60 | 43.70 | 42.80 | 43.00 | 42.36 | -0.92% | 906,700 |
| Feb 13, 2026 | 43.50 | 43.70 | 43.40 | 43.40 | 42.76 | -0.23% | 667,400 |
| Feb 12, 2026 | 43.70 | 43.90 | 43.50 | 43.50 | 42.86 | - | 802,400 |
| Feb 11, 2026 | 43.80 | 44.00 | 43.45 | 43.50 | 42.86 | -0.46% | 1,322,000 |
| Feb 10, 2026 | 43.80 | 44.00 | 43.55 | 43.70 | 43.05 | - | 1,514,100 |
| Feb 9, 2026 | 44.00 | 44.20 | 43.70 | 43.70 | 43.05 | -0.23% | 674,800 |
| Feb 6, 2026 | 44.00 | 44.20 | 43.65 | 43.80 | 43.15 | -0.45% | 591,100 |
| Feb 5, 2026 | 44.00 | 44.00 | 43.75 | 44.00 | 43.35 | - | 559,700 |
| Feb 4, 2026 | 43.90 | 44.10 | 43.80 | 44.00 | 43.35 | 0.23% | 477,700 |
| Feb 3, 2026 | 43.05 | 43.90 | 43.05 | 43.90 | 43.25 | 4.03% | 752,800 |
| Feb 2, 2026 | 43.55 | 43.95 | 42.20 | 42.20 | 41.57 | -2.65% | 1,643,000 |
| Jan 30, 2026 | 44.70 | 44.70 | 43.35 | 43.35 | 42.71 | -3.02% | 4,651,600 |
| Jan 29, 2026 | 44.40 | 44.90 | 44.40 | 44.70 | 44.04 | 0.68% | 1,643,100 |
| Jan 28, 2026 | 44.10 | 44.50 | 44.05 | 44.40 | 43.74 | 0.68% | 2,032,300 |
| Jan 27, 2026 | 43.55 | 44.40 | 43.55 | 44.10 | 43.45 | 1.97% | 2,207,900 |
| Jan 26, 2026 | 43.75 | 43.80 | 43.25 | 43.25 | 42.61 | -1.14% | 1,024,900 |
| Jan 23, 2026 | 44.00 | 44.00 | 43.70 | 43.75 | 43.10 | -0.34% | 402,000 |
| Jan 22, 2026 | 43.90 | 44.05 | 43.70 | 43.90 | 43.25 | - | 665,600 |
| Jan 21, 2026 | 43.70 | 43.90 | 43.50 | 43.90 | 43.25 | 0.46% | 586,300 |
| Jan 20, 2026 | 43.55 | 43.80 | 43.50 | 43.70 | 43.05 | 0.46% | 1,464,600 |
| Jan 19, 2026 | 43.15 | 43.50 | 43.15 | 43.50 | 42.86 | 0.81% | 773,700 |
| Jan 16, 2026 | 43.20 | 43.50 | 43.15 | 43.15 | 42.51 | -0.12% | 781,300 |
| Jan 15, 2026 | 43.05 | 43.45 | 43.05 | 43.20 | 42.56 | 0.35% | 700,600 |
| Jan 14, 2026 | 43.20 | 43.80 | 43.00 | 43.05 | 42.41 | -0.23% | 1,448,700 |
| Jan 13, 2026 | 43.50 | 43.80 | 43.05 | 43.15 | 42.51 | 0.23% | 1,872,600 |
| Jan 12, 2026 | 43.95 | 44.05 | 43.05 | 43.05 | 42.41 | -1.37% | 1,302,700 |
| Jan 9, 2026 | 43.80 | 44.25 | 43.65 | 43.65 | 43.00 | -0.34% | 533,500 |
| Jan 8, 2026 | 43.85 | 44.40 | 43.80 | 43.80 | 43.15 | - | 1,573,000 |
| Jan 7, 2026 | 44.05 | 44.45 | 43.80 | 43.80 | 43.15 | -0.45% | 744,800 |
| Jan 6, 2026 | 44.00 | 44.35 | 43.85 | 44.00 | 43.35 | - | 1,412,700 |
| Jan 5, 2026 | 43.55 | 44.30 | 43.55 | 44.00 | 43.35 | 1.03% | 1,210,400 |
| Jan 2, 2026 | 43.75 | 44.05 | 43.50 | 43.55 | 42.90 | 0.11% | 616,200 |
| Dec 29, 2025 | 44.00 | 44.00 | 43.25 | 43.50 | 42.86 | 0.12% | 866,800 |
| Dec 26, 2025 | 44.00 | 44.00 | 43.20 | 43.45 | 42.81 | -0.11% | 228,300 |
| Dec 23, 2025 | 43.80 | 44.00 | 43.10 | 43.50 | 42.86 | -0.68% | 1,172,900 |
| Dec 22, 2025 | 44.00 | 44.05 | 43.55 | 43.80 | 43.15 | -0.45% | 825,800 |
| Dec 19, 2025 | 43.25 | 44.30 | 42.85 | 44.00 | 43.35 | 2.09% | 9,561,800 |
| Dec 18, 2025 | 43.10 | 43.10 | 42.70 | 43.10 | 42.46 | 0.82% | 1,053,700 |
| Dec 17, 2025 | 42.80 | 43.30 | 42.75 | 42.75 | 42.12 | -0.12% | 1,619,500 |
| Dec 16, 2025 | 42.90 | 43.10 | 42.75 | 42.80 | 42.17 | 0.12% | 916,400 |
| Dec 15, 2025 | 43.10 | 43.10 | 42.75 | 42.75 | 42.12 | -0.81% | 448,900 |
| Dec 12, 2025 | 42.80 | 43.10 | 42.50 | 43.10 | 42.46 | 1.41% | 897,700 |
| Dec 11, 2025 | 42.90 | 43.10 | 42.50 | 42.50 | 41.87 | -0.70% | 4,915,800 |
| Dec 10, 2025 | 42.80 | 43.60 | 42.60 | 42.80 | 42.17 | 0.12% | 709,600 |
| Dec 9, 2025 | 42.55 | 42.75 | 42.45 | 42.75 | 42.12 | 0.59% | 2,064,100 |
| Dec 5, 2025 | 42.70 | 42.75 | 42.50 | 42.50 | 41.87 | -0.47% | 253,600 |
| Dec 4, 2025 | 42.60 | 42.80 | 42.45 | 42.70 | 42.07 | 0.23% | 916,700 |
| Dec 3, 2025 | 42.40 | 42.65 | 42.40 | 42.60 | 41.97 | 0.59% | 722,800 |
| Dec 2, 2025 | 42.55 | 42.55 | 42.20 | 42.35 | 41.72 | 0.59% | 572,000 |
| Dec 1, 2025 | 42.60 | 42.65 | 42.10 | 42.10 | 41.48 | -0.71% | 343,100 |
| Nov 28, 2025 | 42.30 | 42.55 | 42.20 | 42.40 | 41.77 | 0.47% | 2,969,300 |
| Nov 27, 2025 | 42.20 | 42.50 | 42.15 | 42.20 | 41.57 | 0.12% | 2,571,600 |
| Nov 26, 2025 | 42.90 | 42.90 | 41.85 | 42.15 | 41.53 | -3.44% | 6,152,300 |
| Nov 25, 2025 | 43.70 | 43.95 | 43.50 | 43.65 | 43.00 | -2.24% | 829,200 |
| Nov 24, 2025 | 42.90 | 44.65 | 42.50 | 44.65 | 43.38 | 4.08% | 8,804,400 |
| Nov 21, 2025 | 42.35 | 42.90 | 42.35 | 42.90 | 41.68 | 1.66% | 1,291,100 |
| Nov 20, 2025 | 42.90 | 42.95 | 42.20 | 42.20 | 41.00 | -1.63% | 1,456,100 |
| Nov 19, 2025 | 42.90 | 43.00 | 42.45 | 42.90 | 41.68 | - | 733,900 |
| Nov 18, 2025 | 42.90 | 43.00 | 42.60 | 42.90 | 41.68 | - | 872,800 |
| Nov 17, 2025 | 41.75 | 42.90 | 41.75 | 42.90 | 41.68 | 3.87% | 560,500 |
| Nov 14, 2025 | 43.30 | 44.10 | 41.00 | 41.30 | 40.12 | -4.62% | 2,318,000 |
| Nov 13, 2025 | 41.75 | 43.80 | 41.75 | 43.30 | 42.07 | 3.71% | 2,456,700 |
| Nov 12, 2025 | 41.30 | 41.80 | 41.05 | 41.75 | 40.56 | 1.46% | 905,800 |
| Nov 11, 2025 | 41.90 | 42.20 | 41.05 | 41.15 | 39.98 | -1.56% | 864,200 |
| Nov 10, 2025 | 41.45 | 41.95 | 41.40 | 41.80 | 40.61 | 1.21% | 1,432,100 |
| Nov 7, 2025 | 42.05 | 42.05 | 40.90 | 41.30 | 40.12 | -1.20% | 4,656,300 |
| Nov 6, 2025 | 41.60 | 42.35 | 41.50 | 41.80 | 40.61 | 0.48% | 1,608,200 |
| Nov 5, 2025 | 41.75 | 41.95 | 40.55 | 41.60 | 40.41 | -0.12% | 1,236,700 |
| Nov 4, 2025 | 42.00 | 42.45 | 41.60 | 41.65 | 40.46 | -0.83% | 876,400 |
| Nov 3, 2025 | 42.90 | 42.95 | 41.90 | 42.00 | 40.80 | -2.10% | 985,800 |
| Oct 30, 2025 | 43.75 | 43.75 | 42.45 | 42.90 | 41.68 | -0.23% | 641,900 |
| Oct 29, 2025 | 43.50 | 44.05 | 42.70 | 43.00 | 41.77 | -0.12% | 1,177,900 |
| Oct 28, 2025 | 43.10 | 43.80 | 42.85 | 43.05 | 41.82 | -0.12% | 1,033,700 |
| Oct 27, 2025 | 43.75 | 43.80 | 42.75 | 43.10 | 41.87 | -1.49% | 1,630,600 |
| Oct 24, 2025 | 43.90 | 43.95 | 43.70 | 43.75 | 42.50 | 0.11% | 151,600 |
| Oct 23, 2025 | 44.05 | 44.05 | 43.60 | 43.70 | 42.45 | -0.79% | 577,700 |
| Oct 22, 2025 | 43.85 | 44.05 | 43.60 | 44.05 | 42.79 | 0.57% | 788,600 |
| Oct 21, 2025 | 44.20 | 44.20 | 43.70 | 43.80 | 42.55 | -0.90% | 666,100 |
| Oct 20, 2025 | 44.10 | 44.20 | 43.80 | 44.20 | 42.94 | 0.45% | 730,300 |
| Oct 17, 2025 | 44.20 | 44.20 | 43.70 | 44.00 | 42.75 | -0.45% | 597,800 |
| Oct 16, 2025 | 43.70 | 44.60 | 43.60 | 44.20 | 42.94 | 1.14% | 1,350,900 |
| Oct 15, 2025 | 43.60 | 43.70 | 43.35 | 43.70 | 42.45 | 0.23% | 548,200 |
| Oct 14, 2025 | 43.50 | 43.70 | 43.05 | 43.60 | 42.36 | 0.23% | 1,437,800 |
| Oct 13, 2025 | 42.75 | 43.55 | 42.10 | 43.50 | 42.26 | 1.75% | 5,818,100 |
| Oct 10, 2025 | 43.50 | 43.50 | 42.10 | 42.75 | 41.53 | -5.42% | 1,405,800 |
| Oct 9, 2025 | 42.25 | 45.20 | 42.15 | 45.20 | 43.91 | 7.49% | 1,882,300 |
| Oct 8, 2025 | 42.75 | 42.75 | 42.00 | 42.05 | 40.85 | -1.06% | 834,000 |