AREIT, Inc. (PSE:AREIT)
Philippines flag Philippines · Delayed Price · Currency is PHP
43.70
-0.20 (-0.46%)
Last updated: Oct 24, 2025, 11:58 AM PST

AREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202544.0544.0543.6043.7043.70-0.79%577,700
Oct 22, 202543.8544.0543.6044.0544.050.57%788,600
Oct 21, 202544.2044.2043.7043.8043.80-0.90%666,100
Oct 20, 202544.1044.2043.8044.2044.200.45%730,300
Oct 17, 202544.2044.2043.7044.0044.00-0.45%597,800
Oct 16, 202543.7044.6043.6044.2044.201.14%1,350,900
Oct 15, 202543.6043.7043.3543.7043.700.23%548,200
Oct 14, 202543.5043.7043.0543.6043.600.23%1,437,800
Oct 13, 202542.7543.5542.1043.5043.501.75%5,818,100
Oct 10, 202543.5043.5042.1042.7542.75-5.42%1,405,800
Oct 9, 202542.2545.2042.1545.2045.207.49%1,882,300
Oct 8, 202542.7542.7542.0042.0542.05-1.06%834,000
Oct 7, 202542.5543.1042.1042.5042.50-907,500
Oct 6, 202543.4043.6042.3042.5042.50-2.07%1,202,100
Oct 3, 202543.4043.4043.0543.4043.40-628,400
Oct 2, 202543.0043.9042.9543.4043.400.93%746,100
Oct 1, 202542.9043.0542.6543.0043.000.12%1,534,200
Sep 30, 202543.0543.3042.0542.9542.95-0.12%1,270,500
Sep 29, 202543.4543.4542.9543.0043.00-1.04%581,800
Sep 26, 202543.4543.4542.7543.4543.45-538,000
Sep 25, 202543.3543.9543.0043.4543.450.23%758,600
Sep 24, 202543.9043.9043.0543.3543.35-1.37%763,100
Sep 23, 202544.8544.8543.7043.9543.95-2.01%1,138,500
Sep 22, 202545.2045.2044.7544.8544.85-0.66%376,800
Sep 19, 202544.9545.1544.7545.1545.150.56%13,815,900
Sep 18, 202544.9044.9544.8544.9044.90-581,400
Sep 17, 202544.7544.9544.7044.9044.900.34%1,432,600
Sep 16, 202544.8044.8544.7044.7544.75-945,800
Sep 15, 202544.7544.8044.5544.7544.75-804,300
Sep 12, 202544.8044.8544.5044.7544.75-1,182,500
Sep 11, 202544.6044.8044.6044.7544.750.34%722,500
Sep 10, 202544.6044.8044.6044.6044.60-1,029,400
Sep 9, 202544.7044.7544.3544.6044.60-0.22%944,200
Sep 8, 202544.8044.8544.6044.7044.70-0.11%773,600
Sep 5, 202544.5044.8044.5044.7544.750.56%521,500
Sep 4, 202544.5044.6044.3044.5044.50-711,600
Sep 3, 202544.0044.7044.0044.5044.50-0.11%562,000
Sep 2, 202544.3044.7544.3044.5544.550.56%1,034,000
Sep 1, 202544.7044.9544.3044.3044.30-0.89%977,400
Aug 29, 202544.5044.8544.5044.7044.700.45%649,300
Aug 28, 202544.5044.6544.0544.5044.50-0.22%801,400
Aug 27, 202545.0045.0544.0044.6044.01-1.98%1,421,200
Aug 26, 202543.6545.5043.6045.5044.904.60%2,432,800
Aug 22, 202543.0043.6543.0043.5042.931.16%922,200
Aug 20, 202542.9043.0542.6543.0042.430.47%1,766,200
Aug 19, 202542.8542.9042.5042.8042.23-0.12%328,900
Aug 18, 202542.8542.9042.5042.8542.280.82%652,200
Aug 15, 202542.6042.8542.4542.5041.94-0.23%781,400
Aug 14, 202542.6042.8042.5042.6042.040.24%649,400
Aug 13, 202542.2542.6542.1542.5041.940.47%525,600