AREIT, Inc. (PSE:AREIT)
Philippines · Delayed Price · Currency is PHP 42.25
-0.30 (-0.71%)
At close: Aug 5, 2025, 2:45 PM PST
AREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 42.55 | 42.70 | 42.00 | 42.25 | - | -0.71% | 2,630,900 |
| Aug 4, 2025 | 42.00 | 42.55 | 41.85 | 42.55 | - | 1.31% | 1,062,500 |
| Aug 1, 2025 | 42.00 | 42.15 | 41.80 | 42.00 | - | - | 842,600 |
| Jul 31, 2025 | 41.90 | 42.05 | 41.70 | 42.00 | - | 0.24% | 3,052,100 |
| Jul 30, 2025 | 42.00 | 42.00 | 41.70 | 41.90 | - | -0.24% | 223,600 |
| Jul 29, 2025 | 41.50 | 42.00 | 41.20 | 42.00 | - | 0.96% | 955,800 |
| Jul 28, 2025 | 42.00 | 42.00 | 41.20 | 41.60 | - | -0.95% | 1,067,700 |
| Jul 25, 2025 | 41.75 | 42.00 | 41.70 | 42.00 | - | 0.60% | 2,492,700 |
| Jul 24, 2025 | 41.70 | 41.75 | 41.60 | 41.75 | - | 0.12% | 398,100 |
| Jul 23, 2025 | 41.40 | 41.75 | 41.40 | 41.70 | - | 0.85% | 680,000 |
| Jul 22, 2025 | 41.20 | 41.50 | 41.15 | 41.35 | - | 0.49% | 451,800 |
| Jul 21, 2025 | 40.80 | 41.15 | 40.80 | 41.15 | - | 0.86% | 1,359,000 |
| Jul 18, 2025 | 40.80 | 41.00 | 40.65 | 40.80 | - | - | 604,800 |
| Jul 17, 2025 | 40.55 | 40.90 | 40.55 | 40.80 | - | 0.62% | 139,900 |
| Jul 16, 2025 | 41.00 | 41.00 | 40.20 | 40.55 | - | -0.73% | 838,900 |
| Jul 15, 2025 | 40.95 | 41.00 | 40.80 | 40.85 | - | -0.24% | 1,459,300 |
| Jul 14, 2025 | 41.05 | 41.25 | 40.90 | 40.95 | - | -0.24% | 591,300 |
| Jul 11, 2025 | 41.00 | 41.20 | 41.00 | 41.05 | - | 0.12% | 412,300 |
| Jul 10, 2025 | 41.20 | 41.20 | 40.95 | 41.00 | - | -0.49% | 757,300 |
| Jul 9, 2025 | 41.35 | 41.45 | 41.00 | 41.20 | - | - | 2,173,700 |
| Jul 8, 2025 | 41.15 | 41.30 | 41.00 | 41.20 | - | 0.24% | 393,900 |
| Jul 7, 2025 | 41.15 | 41.60 | 41.00 | 41.10 | - | -0.12% | 711,600 |
| Jul 4, 2025 | 41.10 | 41.60 | 40.90 | 41.15 | - | -0.84% | 889,900 |
| Jul 3, 2025 | 41.95 | 42.10 | 41.20 | 41.50 | - | -1.19% | 4,118,500 |
| Jul 2, 2025 | 41.30 | 42.25 | 40.95 | 42.00 | - | 1.94% | 4,320,200 |
| Jul 1, 2025 | 41.00 | 41.30 | 40.80 | 41.20 | - | 0.49% | 641,200 |
| Jun 30, 2025 | 40.70 | 41.00 | 40.50 | 41.00 | - | 0.74% | 1,206,600 |
| Jun 27, 2025 | 40.50 | 40.85 | 40.50 | 40.70 | - | 0.99% | 726,600 |
| Jun 26, 2025 | 40.65 | 40.75 | 40.30 | 40.30 | - | -1.10% | 1,195,300 |
| Jun 25, 2025 | 40.60 | 40.75 | 40.50 | 40.75 | - | 0.49% | 918,300 |
| Jun 24, 2025 | 40.15 | 40.65 | 40.15 | 40.55 | - | 1.00% | 944,900 |
| Jun 23, 2025 | 40.15 | 40.15 | 39.95 | 40.15 | - | - | 788,000 |
| Jun 20, 2025 | 40.50 | 40.55 | 39.90 | 40.15 | - | -0.74% | 2,072,300 |
| Jun 19, 2025 | 40.45 | 40.50 | 40.35 | 40.45 | - | 0.25% | 490,000 |
| Jun 18, 2025 | 40.25 | 40.45 | 40.10 | 40.35 | - | 0.25% | 863,100 |
| Jun 17, 2025 | 40.15 | 40.25 | 40.15 | 40.25 | - | 0.37% | 428,000 |
| Jun 16, 2025 | 40.00 | 40.15 | 39.90 | 40.10 | - | 0.38% | 1,665,400 |
| Jun 13, 2025 | 40.00 | 40.00 | 39.90 | 39.95 | - | -0.12% | 448,500 |
| Jun 11, 2025 | 39.95 | 40.00 | 39.90 | 40.00 | - | - | 414,800 |
| Jun 10, 2025 | 40.15 | 40.15 | 39.95 | 40.00 | - | -0.37% | 365,400 |
| Jun 9, 2025 | 39.90 | 40.15 | 39.80 | 40.15 | - | 0.63% | 585,900 |
| Jun 5, 2025 | 39.70 | 39.95 | 39.70 | 39.90 | - | 0.50% | 564,800 |
| Jun 4, 2025 | 39.65 | 39.90 | 39.65 | 39.70 | - | 0.13% | 227,700 |
| Jun 3, 2025 | 39.75 | 39.95 | 39.60 | 39.65 | - | -0.25% | 669,300 |
| Jun 2, 2025 | 39.95 | 39.95 | 39.70 | 39.75 | - | -0.75% | 766,700 |
| May 30, 2025 | 39.75 | 40.05 | 39.75 | 40.05 | - | 0.75% | 1,108,400 |
| May 29, 2025 | 39.95 | 40.00 | 39.70 | 39.75 | - | -0.13% | 546,200 |
| May 28, 2025 | 39.65 | 39.95 | 39.60 | 39.80 | - | 0.51% | 838,700 |
| May 27, 2025 | 39.80 | 40.00 | 39.55 | 39.60 | - | -0.50% | 371,600 |
| May 26, 2025 | 39.95 | 40.00 | 39.60 | 39.80 | - | -1.00% | 553,200 |