AREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	42.60	42.65	42.45	42.60	-	-	152,200
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