AREIT, Inc. (PSE:AREIT)
Philippines · Delayed Price · Currency is PHP 41.40
-2.25 (-5.15%)
At close: Nov 14, 2025
AREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 43.30 | 44.10 | 41.00 | 41.30 | 41.30 | -4.62% | 2,318,000 |
| Nov 13, 2025 | 41.75 | 43.80 | 41.75 | 43.30 | 43.30 | 3.71% | 2,456,700 |
| Nov 12, 2025 | 41.30 | 41.80 | 41.05 | 41.75 | 41.75 | 1.46% | 905,800 |
| Nov 11, 2025 | 41.90 | 42.20 | 41.05 | 41.15 | 41.15 | -1.56% | 864,200 |
| Nov 10, 2025 | 41.45 | 41.95 | 41.40 | 41.80 | 41.80 | 1.21% | 1,432,100 |
| Nov 7, 2025 | 42.05 | 42.05 | 40.90 | 41.30 | 41.30 | -1.20% | 4,656,300 |
| Nov 6, 2025 | 41.60 | 42.35 | 41.50 | 41.80 | 41.80 | 0.48% | 1,608,200 |
| Nov 5, 2025 | 41.75 | 41.95 | 40.55 | 41.60 | 41.60 | -0.12% | 1,236,700 |
| Nov 4, 2025 | 42.00 | 42.45 | 41.60 | 41.65 | 41.65 | -0.83% | 876,400 |
| Nov 3, 2025 | 42.90 | 42.95 | 41.90 | 42.00 | 42.00 | -2.10% | 985,800 |
| Oct 30, 2025 | 43.75 | 43.75 | 42.45 | 42.90 | 42.90 | -0.23% | 641,900 |
| Oct 29, 2025 | 43.50 | 44.05 | 42.70 | 43.00 | 43.00 | -0.12% | 1,177,900 |
| Oct 28, 2025 | 43.10 | 43.80 | 42.85 | 43.05 | 43.05 | -0.12% | 1,033,700 |
| Oct 27, 2025 | 43.75 | 43.80 | 42.75 | 43.10 | 43.10 | -1.49% | 1,630,600 |
| Oct 24, 2025 | 43.90 | 43.95 | 43.70 | 43.75 | 43.75 | 0.11% | 151,600 |
| Oct 23, 2025 | 44.05 | 44.05 | 43.60 | 43.70 | 43.70 | -0.79% | 577,700 |
| Oct 22, 2025 | 43.85 | 44.05 | 43.60 | 44.05 | 44.05 | 0.57% | 788,600 |
| Oct 21, 2025 | 44.20 | 44.20 | 43.70 | 43.80 | 43.80 | -0.90% | 666,100 |
| Oct 20, 2025 | 44.10 | 44.20 | 43.80 | 44.20 | 44.20 | 0.45% | 730,300 |
| Oct 17, 2025 | 44.20 | 44.20 | 43.70 | 44.00 | 44.00 | -0.45% | 597,800 |
| Oct 16, 2025 | 43.70 | 44.60 | 43.60 | 44.20 | 44.20 | 1.14% | 1,350,900 |
| Oct 15, 2025 | 43.60 | 43.70 | 43.35 | 43.70 | 43.70 | 0.23% | 548,200 |
| Oct 14, 2025 | 43.50 | 43.70 | 43.05 | 43.60 | 43.60 | 0.23% | 1,437,800 |
| Oct 13, 2025 | 42.75 | 43.55 | 42.10 | 43.50 | 43.50 | 1.75% | 5,818,100 |
| Oct 10, 2025 | 43.50 | 43.50 | 42.10 | 42.75 | 42.75 | -5.42% | 1,405,800 |
| Oct 9, 2025 | 42.25 | 45.20 | 42.15 | 45.20 | 45.20 | 7.49% | 1,882,300 |
| Oct 8, 2025 | 42.75 | 42.75 | 42.00 | 42.05 | 42.05 | -1.06% | 834,000 |
| Oct 7, 2025 | 42.55 | 43.10 | 42.10 | 42.50 | 42.50 | - | 907,500 |
| Oct 6, 2025 | 43.40 | 43.60 | 42.30 | 42.50 | 42.50 | -2.07% | 1,202,100 |
| Oct 3, 2025 | 43.40 | 43.40 | 43.05 | 43.40 | 43.40 | - | 628,400 |
| Oct 2, 2025 | 43.00 | 43.90 | 42.95 | 43.40 | 43.40 | 0.93% | 746,100 |
| Oct 1, 2025 | 42.90 | 43.05 | 42.65 | 43.00 | 43.00 | 0.12% | 1,534,200 |
| 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 |