AREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.95	43.00	42.00	42.05	42.05	-3.22%	8,079,700
Feb 26, 2026	43.40	43.50	43.35	43.45	43.45	0.93%	910,500
Feb 25, 2026	43.55	43.65	43.05	43.05	43.05	-0.92%	672,700
Feb 24, 2026	43.50	43.65	43.20	43.45	43.45	-	1,522,900
Feb 23, 2026	43.55	43.70	43.45	43.45	43.45	-0.11%	1,860,600
Feb 20, 2026	43.70	43.70	43.25	43.50	43.50	-0.46%	897,600
Feb 19, 2026	43.70	43.75	43.60	43.70	43.70	-	551,700
Feb 18, 2026	43.00	43.90	43.00	43.70	43.70	1.63%	672,200
Feb 16, 2026	43.60	43.70	42.80	43.00	43.00	-0.92%	906,700
Feb 13, 2026	43.50	43.70	43.40	43.40	43.40	-0.23%	667,400
Feb 12, 2026	43.70	43.90	43.50	43.50	43.50	-	802,400
Feb 11, 2026	43.80	44.00	43.45	43.50	43.50	-0.46%	1,322,000
Feb 10, 2026	43.80	44.00	43.55	43.70	43.70	-	1,514,100
Feb 9, 2026	44.00	44.20	43.70	43.70	43.70	-0.23%	674,800
Feb 6, 2026	44.00	44.20	43.65	43.80	43.80	-0.45%	591,100
Feb 5, 2026	44.00	44.00	43.75	44.00	44.00	-	559,700
Feb 4, 2026	43.90	44.10	43.80	44.00	44.00	0.23%	477,700
Feb 3, 2026	43.05	43.90	43.05	43.90	43.90	4.03%	752,800
Feb 2, 2026	43.55	43.95	42.20	42.20	42.20	-2.65%	1,643,000
Jan 30, 2026	44.70	44.70	43.35	43.35	43.35	-3.02%	4,651,600
Jan 29, 2026	44.40	44.90	44.40	44.70	44.70	0.68%	1,643,100
Jan 28, 2026	44.10	44.50	44.05	44.40	44.40	0.68%	2,032,300
Jan 27, 2026	43.55	44.40	43.55	44.10	44.10	1.97%	2,207,900
Jan 26, 2026	43.75	43.80	43.25	43.25	43.25	-1.14%	1,024,900
Jan 23, 2026	44.00	44.00	43.70	43.75	43.75	-0.34%	402,000
Jan 22, 2026	43.90	44.05	43.70	43.90	43.90	-	665,600
Jan 21, 2026	43.70	43.90	43.50	43.90	43.90	0.46%	586,300
Jan 20, 2026	43.55	43.80	43.50	43.70	43.70	0.46%	1,464,600
Jan 19, 2026	43.15	43.50	43.15	43.50	43.50	0.81%	773,700
Jan 16, 2026	43.20	43.50	43.15	43.15	43.15	-0.12%	781,300
Jan 15, 2026	43.05	43.45	43.05	43.20	43.20	0.35%	700,600
Jan 14, 2026	43.20	43.80	43.00	43.05	43.05	-0.23%	1,448,700
Jan 13, 2026	43.50	43.80	43.05	43.15	43.15	0.23%	1,872,600
Jan 12, 2026	43.95	44.05	43.05	43.05	43.05	-1.37%	1,302,700
Jan 9, 2026	43.80	44.25	43.65	43.65	43.65	-0.34%	533,500
Jan 8, 2026	43.85	44.40	43.80	43.80	43.80	-	1,573,000
Jan 7, 2026	44.05	44.45	43.80	43.80	43.80	-0.45%	744,800
Jan 6, 2026	44.00	44.35	43.85	44.00	44.00	-	1,412,700
Jan 5, 2026	43.55	44.30	43.55	44.00	44.00	1.03%	1,210,400
Jan 2, 2026	43.75	44.05	43.50	43.55	43.55	0.11%	616,200
Dec 29, 2025	44.00	44.00	43.25	43.50	43.50	0.12%	866,800
Dec 26, 2025	44.00	44.00	43.20	43.45	43.45	-0.11%	228,300
Dec 23, 2025	43.80	44.00	43.10	43.50	43.50	-0.68%	1,172,900
Dec 22, 2025	44.00	44.05	43.55	43.80	43.80	-0.45%	825,800
Dec 19, 2025	43.25	44.30	42.85	44.00	44.00	2.09%	9,561,800
Dec 18, 2025	43.10	43.10	42.70	43.10	43.10	0.82%	1,053,700
Dec 17, 2025	42.80	43.30	42.75	42.75	42.75	-0.12%	1,619,500
Dec 16, 2025	42.90	43.10	42.75	42.80	42.80	0.12%	916,400
Dec 15, 2025	43.10	43.10	42.75	42.75	42.75	-0.81%	448,900
Dec 12, 2025	42.80	43.10	42.50	43.10	43.10	1.41%	897,700