AREIT, Inc. (PSE:AREIT)
Philippines · Delayed Price · Currency is PHP 43.00
+0.05 (0.12%)
At close: Oct 1, 2025
AREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 43.05 | 43.30 | 42.05 | 42.95 | 42.95 | -0.12% | 1,270,500 |
| Sep 29, 2025 | 43.45 | 43.45 | 42.95 | 43.00 | 43.00 | -1.04% | 581,800 |
| Sep 26, 2025 | 43.45 | 43.45 | 42.75 | 43.45 | 43.45 | - | 538,000 |
| Sep 25, 2025 | 43.35 | 43.95 | 43.00 | 43.45 | 43.45 | 0.23% | 758,600 |
| Sep 24, 2025 | 43.90 | 43.90 | 43.05 | 43.35 | 43.35 | -1.37% | 763,100 |
| Sep 23, 2025 | 44.85 | 44.85 | 43.70 | 43.95 | 43.95 | -2.01% | 1,138,500 |
| Sep 22, 2025 | 45.20 | 45.20 | 44.75 | 44.85 | 44.85 | -0.66% | 376,800 |
| Sep 19, 2025 | 44.95 | 45.15 | 44.75 | 45.15 | 45.15 | 0.56% | 13,815,900 |
| Sep 18, 2025 | 44.90 | 44.95 | 44.85 | 44.90 | 44.90 | - | 581,400 |
| Sep 17, 2025 | 44.75 | 44.95 | 44.70 | 44.90 | 44.90 | 0.34% | 1,432,600 |
| Sep 16, 2025 | 44.80 | 44.85 | 44.70 | 44.75 | 44.75 | - | 945,800 |
| Sep 15, 2025 | 44.75 | 44.80 | 44.55 | 44.75 | 44.75 | - | 804,300 |
| Sep 12, 2025 | 44.80 | 44.85 | 44.50 | 44.75 | 44.75 | - | 1,182,500 |
| Sep 11, 2025 | 44.60 | 44.80 | 44.60 | 44.75 | 44.75 | 0.34% | 722,500 |
| Sep 10, 2025 | 44.60 | 44.80 | 44.60 | 44.60 | 44.60 | - | 1,029,400 |
| Sep 9, 2025 | 44.70 | 44.75 | 44.35 | 44.60 | 44.60 | -0.22% | 944,200 |
| Sep 8, 2025 | 44.80 | 44.85 | 44.60 | 44.70 | 44.70 | -0.11% | 773,600 |
| Sep 5, 2025 | 44.50 | 44.80 | 44.50 | 44.75 | 44.75 | 0.56% | 521,500 |
| Sep 4, 2025 | 44.50 | 44.60 | 44.30 | 44.50 | 44.50 | - | 711,600 |
| Sep 3, 2025 | 44.00 | 44.70 | 44.00 | 44.50 | 44.50 | -0.11% | 562,000 |
| Sep 2, 2025 | 44.30 | 44.75 | 44.30 | 44.55 | 44.55 | 0.56% | 1,034,000 |
| Sep 1, 2025 | 44.70 | 44.95 | 44.30 | 44.30 | 44.30 | -0.89% | 977,400 |
| Aug 29, 2025 | 44.50 | 44.85 | 44.50 | 44.70 | 44.70 | 0.45% | 649,300 |
| Aug 28, 2025 | 44.50 | 44.65 | 44.05 | 44.50 | 44.50 | -0.22% | 801,400 |
| Aug 27, 2025 | 45.00 | 45.05 | 44.00 | 44.60 | 44.01 | -1.98% | 1,421,200 |
| Aug 26, 2025 | 43.65 | 45.50 | 43.60 | 45.50 | 44.90 | 4.60% | 2,432,800 |
| Aug 22, 2025 | 43.00 | 43.65 | 43.00 | 43.50 | 42.93 | 1.16% | 922,200 |
| Aug 20, 2025 | 42.90 | 43.05 | 42.65 | 43.00 | 42.43 | 0.47% | 1,766,200 |
| Aug 19, 2025 | 42.85 | 42.90 | 42.50 | 42.80 | 42.23 | -0.12% | 328,900 |
| Aug 18, 2025 | 42.85 | 42.90 | 42.50 | 42.85 | 42.28 | 0.82% | 652,200 |
| Aug 15, 2025 | 42.60 | 42.85 | 42.45 | 42.50 | 41.94 | -0.23% | 781,400 |
| Aug 14, 2025 | 42.60 | 42.80 | 42.50 | 42.60 | 42.04 | 0.24% | 649,400 |
| Aug 13, 2025 | 42.25 | 42.65 | 42.15 | 42.50 | 41.94 | 0.47% | 525,600 |
| Aug 12, 2025 | 42.35 | 43.15 | 42.15 | 42.30 | 41.74 | 0.36% | 596,400 |
| Aug 11, 2025 | 42.50 | 42.50 | 42.00 | 42.15 | 41.59 | -0.94% | 755,200 |
| Aug 8, 2025 | 42.65 | 42.70 | 42.50 | 42.55 | 41.99 | - | 551,400 |
| Aug 7, 2025 | 42.70 | 42.70 | 42.45 | 42.55 | 41.99 | -0.35% | 475,400 |
| Aug 6, 2025 | 42.40 | 42.70 | 42.00 | 42.70 | 42.14 | 1.07% | 597,400 |
| Aug 5, 2025 | 42.55 | 42.70 | 42.00 | 42.25 | 41.69 | -0.71% | 2,630,900 |
| Aug 4, 2025 | 42.00 | 42.55 | 41.85 | 42.55 | 41.99 | 1.31% | 1,062,500 |
| Aug 1, 2025 | 42.00 | 42.15 | 41.80 | 42.00 | 41.44 | - | 842,600 |
| Jul 31, 2025 | 41.90 | 42.05 | 41.70 | 42.00 | 41.44 | 0.24% | 3,052,100 |
| Jul 30, 2025 | 42.00 | 42.00 | 41.70 | 41.90 | 41.35 | -0.24% | 223,600 |
| Jul 29, 2025 | 41.50 | 42.00 | 41.20 | 42.00 | 41.44 | 0.96% | 955,800 |
| Jul 28, 2025 | 42.00 | 42.00 | 41.20 | 41.60 | 41.05 | -0.95% | 1,067,700 |
| Jul 25, 2025 | 41.75 | 42.00 | 41.70 | 42.00 | 41.44 | 0.60% | 2,492,700 |
| Jul 24, 2025 | 41.70 | 41.75 | 41.60 | 41.75 | 41.20 | 0.12% | 398,100 |
| Jul 23, 2025 | 41.40 | 41.75 | 41.40 | 41.70 | 41.15 | 0.85% | 680,000 |
| Jul 22, 2025 | 41.20 | 41.50 | 41.15 | 41.35 | 40.80 | 0.49% | 451,800 |
| Jul 21, 2025 | 40.80 | 41.15 | 40.80 | 41.15 | 40.61 | 0.86% | 1,359,000 |