AREIT, Inc. (PSE:AREIT)
Philippines
· Delayed Price · Currency is PHP 42.50
-0.20 (-0.47%)
At close: Dec 5, 2025
AREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.70 | 42.75 | 42.50 | 42.50 | 42.50 | -0.47% | 253,600 |
| Dec 4, 2025 | 42.60 | 42.80 | 42.45 | 42.70 | 42.70 | 0.23% | 916,700 |
| Dec 3, 2025 | 42.40 | 42.65 | 42.40 | 42.60 | 42.60 | 0.59% | 722,800 |
| Dec 2, 2025 | 42.55 | 42.55 | 42.20 | 42.35 | 42.35 | 0.59% | 572,000 |
| Dec 1, 2025 | 42.60 | 42.65 | 42.10 | 42.10 | 42.10 | -0.71% | 343,100 |
| Nov 28, 2025 | 42.30 | 42.55 | 42.20 | 42.40 | 42.40 | 0.47% | 2,969,300 |
| Nov 27, 2025 | 42.20 | 42.50 | 42.15 | 42.20 | 42.20 | 0.12% | 2,571,600 |
| Nov 26, 2025 | 42.90 | 42.90 | 41.85 | 42.15 | 42.15 | -3.44% | 6,152,300 |
| Nov 25, 2025 | 43.70 | 43.95 | 43.50 | 43.65 | 43.65 | -2.24% | 829,200 |
| Nov 24, 2025 | 42.90 | 44.65 | 42.50 | 44.65 | 44.03 | 4.08% | 8,804,400 |
| Nov 21, 2025 | 42.35 | 42.90 | 42.35 | 42.90 | 42.30 | 1.66% | 1,291,100 |
| Nov 20, 2025 | 42.90 | 42.95 | 42.20 | 42.20 | 41.61 | -1.63% | 1,456,100 |
| Nov 19, 2025 | 42.90 | 43.00 | 42.45 | 42.90 | 42.30 | - | 733,900 |
| Nov 18, 2025 | 42.90 | 43.00 | 42.60 | 42.90 | 42.30 | - | 872,800 |
| Nov 17, 2025 | 41.75 | 42.90 | 41.75 | 42.90 | 42.30 | 3.87% | 560,500 |
| Nov 14, 2025 | 43.30 | 44.10 | 41.00 | 41.30 | 40.73 | -4.62% | 2,318,000 |
| Nov 13, 2025 | 41.75 | 43.80 | 41.75 | 43.30 | 42.70 | 3.71% | 2,456,700 |
| Nov 12, 2025 | 41.30 | 41.80 | 41.05 | 41.75 | 41.17 | 1.46% | 905,800 |
| Nov 11, 2025 | 41.90 | 42.20 | 41.05 | 41.15 | 40.58 | -1.56% | 864,200 |
| Nov 10, 2025 | 41.45 | 41.95 | 41.40 | 41.80 | 41.22 | 1.21% | 1,432,100 |
| Nov 7, 2025 | 42.05 | 42.05 | 40.90 | 41.30 | 40.73 | -1.20% | 4,656,300 |
| Nov 6, 2025 | 41.60 | 42.35 | 41.50 | 41.80 | 41.22 | 0.48% | 1,608,200 |
| Nov 5, 2025 | 41.75 | 41.95 | 40.55 | 41.60 | 41.02 | -0.12% | 1,236,700 |
| Nov 4, 2025 | 42.00 | 42.45 | 41.60 | 41.65 | 41.07 | -0.83% | 876,400 |
| Nov 3, 2025 | 42.90 | 42.95 | 41.90 | 42.00 | 41.42 | -2.10% | 985,800 |
| Oct 30, 2025 | 43.75 | 43.75 | 42.45 | 42.90 | 42.30 | -0.23% | 641,900 |
| Oct 29, 2025 | 43.50 | 44.05 | 42.70 | 43.00 | 42.40 | -0.12% | 1,177,900 |
| Oct 28, 2025 | 43.10 | 43.80 | 42.85 | 43.05 | 42.45 | -0.12% | 1,033,700 |
| Oct 27, 2025 | 43.75 | 43.80 | 42.75 | 43.10 | 42.50 | -1.49% | 1,630,600 |
| Oct 24, 2025 | 43.90 | 43.95 | 43.70 | 43.75 | 43.14 | 0.11% | 151,600 |
| Oct 23, 2025 | 44.05 | 44.05 | 43.60 | 43.70 | 43.09 | -0.79% | 577,700 |
| Oct 22, 2025 | 43.85 | 44.05 | 43.60 | 44.05 | 43.44 | 0.57% | 788,600 |
| Oct 21, 2025 | 44.20 | 44.20 | 43.70 | 43.80 | 43.19 | -0.90% | 666,100 |
| Oct 20, 2025 | 44.10 | 44.20 | 43.80 | 44.20 | 43.59 | 0.45% | 730,300 |
| Oct 17, 2025 | 44.20 | 44.20 | 43.70 | 44.00 | 43.39 | -0.45% | 597,800 |
| Oct 16, 2025 | 43.70 | 44.60 | 43.60 | 44.20 | 43.59 | 1.14% | 1,350,900 |
| Oct 15, 2025 | 43.60 | 43.70 | 43.35 | 43.70 | 43.09 | 0.23% | 548,200 |
| Oct 14, 2025 | 43.50 | 43.70 | 43.05 | 43.60 | 42.99 | 0.23% | 1,437,800 |
| Oct 13, 2025 | 42.75 | 43.55 | 42.10 | 43.50 | 42.90 | 1.75% | 5,818,100 |
| Oct 10, 2025 | 43.50 | 43.50 | 42.10 | 42.75 | 42.16 | -5.42% | 1,405,800 |
| Oct 9, 2025 | 42.25 | 45.20 | 42.15 | 45.20 | 44.57 | 7.49% | 1,882,300 |
| Oct 8, 2025 | 42.75 | 42.75 | 42.00 | 42.05 | 41.47 | -1.06% | 834,000 |
| Oct 7, 2025 | 42.55 | 43.10 | 42.10 | 42.50 | 41.91 | - | 907,500 |
| Oct 6, 2025 | 43.40 | 43.60 | 42.30 | 42.50 | 41.91 | -2.07% | 1,202,100 |
| Oct 3, 2025 | 43.40 | 43.40 | 43.05 | 43.40 | 42.80 | - | 628,400 |
| Oct 2, 2025 | 43.00 | 43.90 | 42.95 | 43.40 | 42.80 | 0.93% | 746,100 |
| Oct 1, 2025 | 42.90 | 43.05 | 42.65 | 43.00 | 42.40 | 0.12% | 1,534,200 |
| Sep 30, 2025 | 43.05 | 43.30 | 42.05 | 42.95 | 42.35 | -0.12% | 1,270,500 |
| Sep 29, 2025 | 43.45 | 43.45 | 42.95 | 43.00 | 42.40 | -1.04% | 581,800 |
| Sep 26, 2025 | 43.45 | 43.45 | 42.75 | 43.45 | 42.85 | - | 538,000 |
| Sep 25, 2025 | 43.35 | 43.95 | 43.00 | 43.45 | 42.85 | 0.23% | 758,600 |
| Sep 24, 2025 | 43.90 | 43.90 | 43.05 | 43.35 | 42.75 | -1.37% | 763,100 |
| Sep 23, 2025 | 44.85 | 44.85 | 43.70 | 43.95 | 43.34 | -2.01% | 1,138,500 |
| Sep 22, 2025 | 45.20 | 45.20 | 44.75 | 44.85 | 44.23 | -0.66% | 376,800 |
| Sep 19, 2025 | 44.95 | 45.15 | 44.75 | 45.15 | 44.52 | 0.56% | 13,815,900 |
| Sep 18, 2025 | 44.90 | 44.95 | 44.85 | 44.90 | 44.28 | - | 581,400 |
| Sep 17, 2025 | 44.75 | 44.95 | 44.70 | 44.90 | 44.28 | 0.34% | 1,432,600 |
| Sep 16, 2025 | 44.80 | 44.85 | 44.70 | 44.75 | 44.13 | - | 945,800 |
| Sep 15, 2025 | 44.75 | 44.80 | 44.55 | 44.75 | 44.13 | - | 804,300 |
| Sep 12, 2025 | 44.80 | 44.85 | 44.50 | 44.75 | 44.13 | - | 1,182,500 |
| Sep 11, 2025 | 44.60 | 44.80 | 44.60 | 44.75 | 44.13 | 0.34% | 722,500 |
| Sep 10, 2025 | 44.60 | 44.80 | 44.60 | 44.60 | 43.98 | - | 1,029,400 |
| Sep 9, 2025 | 44.70 | 44.75 | 44.35 | 44.60 | 43.98 | -0.22% | 944,200 |
| Sep 8, 2025 | 44.80 | 44.85 | 44.60 | 44.70 | 44.08 | -0.11% | 773,600 |
| Sep 5, 2025 | 44.50 | 44.80 | 44.50 | 44.75 | 44.13 | 0.56% | 521,500 |
| Sep 4, 2025 | 44.50 | 44.60 | 44.30 | 44.50 | 43.88 | - | 711,600 |
| Sep 3, 2025 | 44.00 | 44.70 | 44.00 | 44.50 | 43.88 | -0.11% | 562,000 |
| Sep 2, 2025 | 44.30 | 44.75 | 44.30 | 44.55 | 43.93 | 0.56% | 1,034,000 |
| Sep 1, 2025 | 44.70 | 44.95 | 44.30 | 44.30 | 43.68 | -0.89% | 977,400 |
| Aug 29, 2025 | 44.50 | 44.85 | 44.50 | 44.70 | 44.08 | 0.45% | 649,300 |
| Aug 28, 2025 | 44.50 | 44.65 | 44.05 | 44.50 | 43.88 | -0.22% | 801,400 |
| Aug 27, 2025 | 45.00 | 45.05 | 44.00 | 44.60 | 43.40 | -1.98% | 1,421,200 |
| Aug 26, 2025 | 43.65 | 45.50 | 43.60 | 45.50 | 44.27 | 4.60% | 2,432,800 |
| Aug 22, 2025 | 43.00 | 43.65 | 43.00 | 43.50 | 42.33 | 1.16% | 922,200 |
| Aug 20, 2025 | 42.90 | 43.05 | 42.65 | 43.00 | 41.84 | 0.47% | 1,766,200 |
| Aug 19, 2025 | 42.85 | 42.90 | 42.50 | 42.80 | 41.65 | -0.12% | 328,900 |
| Aug 18, 2025 | 42.85 | 42.90 | 42.50 | 42.85 | 41.70 | 0.82% | 652,200 |
| Aug 15, 2025 | 42.60 | 42.85 | 42.45 | 42.50 | 41.36 | -0.23% | 781,400 |
| Aug 14, 2025 | 42.60 | 42.80 | 42.50 | 42.60 | 41.45 | 0.24% | 649,400 |
| Aug 13, 2025 | 42.25 | 42.65 | 42.15 | 42.50 | 41.36 | 0.47% | 525,600 |
| Aug 12, 2025 | 42.35 | 43.15 | 42.15 | 42.30 | 41.16 | 0.36% | 596,400 |
| Aug 11, 2025 | 42.50 | 42.50 | 42.00 | 42.15 | 41.01 | -0.94% | 755,200 |
| Aug 8, 2025 | 42.65 | 42.70 | 42.50 | 42.55 | 41.40 | - | 551,400 |
| Aug 7, 2025 | 42.70 | 42.70 | 42.45 | 42.55 | 41.40 | -0.35% | 475,400 |
| Aug 6, 2025 | 42.40 | 42.70 | 42.00 | 42.70 | 41.55 | 1.07% | 597,400 |
| Aug 5, 2025 | 42.55 | 42.70 | 42.00 | 42.25 | 41.11 | -0.71% | 2,630,900 |
| Aug 4, 2025 | 42.00 | 42.55 | 41.85 | 42.55 | 41.40 | 1.31% | 1,062,500 |
| Aug 1, 2025 | 42.00 | 42.15 | 41.80 | 42.00 | 40.87 | - | 842,600 |
| Jul 31, 2025 | 41.90 | 42.05 | 41.70 | 42.00 | 40.87 | 0.24% | 3,052,100 |
| Jul 30, 2025 | 42.00 | 42.00 | 41.70 | 41.90 | 40.77 | -0.24% | 223,600 |
| Jul 29, 2025 | 41.50 | 42.00 | 41.20 | 42.00 | 40.87 | 0.96% | 955,800 |
| Jul 28, 2025 | 42.00 | 42.00 | 41.20 | 41.60 | 40.48 | -0.95% | 1,067,700 |
| Jul 25, 2025 | 41.75 | 42.00 | 41.70 | 42.00 | 40.87 | 0.60% | 2,492,700 |
| Jul 24, 2025 | 41.70 | 41.75 | 41.60 | 41.75 | 40.63 | 0.12% | 398,100 |
| Jul 23, 2025 | 41.40 | 41.75 | 41.40 | 41.70 | 40.58 | 0.85% | 680,000 |
| Jul 22, 2025 | 41.20 | 41.50 | 41.15 | 41.35 | 40.24 | 0.49% | 451,800 |
| Jul 21, 2025 | 40.80 | 41.15 | 40.80 | 41.15 | 40.04 | 0.86% | 1,359,000 |
| Jul 18, 2025 | 40.80 | 41.00 | 40.65 | 40.80 | 39.70 | - | 604,800 |
| Jul 17, 2025 | 40.55 | 40.90 | 40.55 | 40.80 | 39.70 | 0.62% | 139,900 |
| Jul 16, 2025 | 41.00 | 41.00 | 40.20 | 40.55 | 39.46 | -0.73% | 838,900 |