AREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	42.90	43.10	42.50	42.50	42.50	-0.70%	4,915,800
Dec 10, 2025	42.80	43.60	42.60	42.80	42.80	0.12%	709,600
Dec 9, 2025	42.55	42.75	42.45	42.75	42.75	0.59%	2,064,100
Dec 5, 2025	42.70	42.75	42.50	42.50	42.50	-0.47%	253,600
Dec 4, 2025	42.60	42.80	42.45	42.70	42.70	0.23%	916,700
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