AREIT, Inc. (PSE:AREIT)
Philippines
· Delayed Price · Currency is PHP 39.50
-0.30 (-0.75%)
At close: Apr 28, 2026
AREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.80 | 39.80 | 39.40 | 39.50 | 39.50 | -0.75% | 730,600 |
| Apr 27, 2026 | 39.80 | 39.95 | 39.35 | 39.80 | 39.80 | - | 930,500 |
| Apr 24, 2026 | 39.85 | 39.85 | 39.25 | 39.80 | 39.80 | -0.38% | 937,100 |
| Apr 23, 2026 | 40.00 | 40.05 | 39.60 | 39.95 | 39.95 | -0.12% | 735,100 |
| Apr 22, 2026 | 39.95 | 40.00 | 39.90 | 40.00 | 40.00 | 0.25% | 272,800 |
| Apr 21, 2026 | 40.00 | 40.00 | 39.60 | 39.90 | 39.90 | 1.01% | 408,100 |
| Apr 20, 2026 | 40.05 | 40.15 | 39.50 | 39.50 | 39.50 | -1.37% | 669,100 |
| Apr 17, 2026 | 40.30 | 40.35 | 40.05 | 40.05 | 40.05 | -0.37% | 454,300 |
| Apr 16, 2026 | 40.25 | 40.30 | 40.00 | 40.20 | 40.20 | 0.25% | 407,000 |
| Apr 15, 2026 | 40.05 | 40.30 | 39.95 | 40.10 | 40.10 | 0.50% | 1,237,600 |
| Apr 14, 2026 | 40.00 | 40.00 | 39.35 | 39.90 | 39.90 | 1.01% | 862,400 |
| Apr 13, 2026 | 39.80 | 40.00 | 39.20 | 39.50 | 39.50 | -1.13% | 1,313,800 |
| Apr 10, 2026 | 39.85 | 40.20 | 39.80 | 39.95 | 39.95 | 0.50% | 428,700 |
| Apr 8, 2026 | 39.50 | 39.95 | 39.50 | 39.75 | 39.75 | 1.40% | 578,900 |
| Apr 7, 2026 | 39.15 | 39.65 | 39.00 | 39.20 | 39.20 | 0.13% | 1,117,600 |
| Apr 6, 2026 | 39.40 | 39.40 | 38.80 | 39.15 | 39.15 | 0.38% | 572,000 |
| Apr 1, 2026 | 39.70 | 39.90 | 38.65 | 39.00 | 39.00 | -1.27% | 914,800 |
| Mar 31, 2026 | 38.35 | 39.50 | 38.20 | 39.50 | 39.50 | 3.00% | 1,447,600 |
| Mar 30, 2026 | 38.50 | 38.75 | 38.30 | 38.35 | 38.35 | -1.67% | 1,063,800 |
| Mar 27, 2026 | 38.80 | 39.00 | 38.40 | 39.00 | 39.00 | 0.39% | 771,300 |
| Mar 26, 2026 | 39.40 | 39.40 | 38.20 | 38.85 | 38.85 | -0.89% | 1,178,600 |
| Mar 25, 2026 | 38.60 | 39.40 | 38.60 | 39.20 | 39.20 | 1.69% | 1,554,000 |
| Mar 24, 2026 | 38.15 | 38.90 | 38.15 | 38.55 | 38.55 | 1.05% | 1,080,800 |
| Mar 23, 2026 | 38.40 | 38.50 | 37.60 | 38.15 | 38.15 | -0.39% | 2,554,400 |
| Mar 19, 2026 | 39.50 | 39.50 | 38.25 | 38.30 | 38.30 | -4.01% | 4,487,600 |
| Mar 18, 2026 | 39.25 | 39.95 | 39.05 | 39.90 | 39.90 | 1.66% | 1,477,100 |
| Mar 17, 2026 | 39.00 | 39.70 | 38.45 | 39.25 | 39.25 | 0.64% | 1,017,200 |
| Mar 16, 2026 | 39.30 | 39.30 | 38.15 | 39.00 | 39.00 | -0.76% | 2,945,000 |
| Mar 13, 2026 | 39.85 | 40.00 | 38.95 | 39.30 | 39.30 | -1.13% | 1,080,100 |
| Mar 12, 2026 | 40.50 | 40.55 | 39.70 | 39.75 | 39.75 | -2.45% | 1,491,200 |
| Mar 11, 2026 | 40.25 | 40.90 | 40.25 | 40.75 | 40.75 | 1.62% | 1,296,200 |
| Mar 10, 2026 | 39.50 | 40.25 | 39.50 | 40.10 | 40.10 | 2.95% | 2,667,900 |
| Mar 9, 2026 | 40.50 | 40.50 | 38.10 | 38.95 | 38.95 | -4.53% | 5,312,700 |
| Mar 6, 2026 | 40.35 | 40.95 | 40.25 | 40.80 | 40.80 | 1.49% | 1,439,200 |
| 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 |