AREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	38.60	39.40	38.60	39.20	39.20	1.69%	1,554,000
Mar 24, 2026	38.15	38.90	38.15	38.55	38.55	1.05%	1,080,800
Mar 23, 2026	38.40	38.50	37.60	38.15	38.15	-0.39%	2,554,400
Mar 19, 2026	39.50	39.50	38.25	38.30	38.30	-4.01%	4,487,600
Mar 18, 2026	39.25	39.95	39.05	39.90	39.90	1.66%	1,477,100
Mar 17, 2026	39.00	39.70	38.45	39.25	39.25	0.64%	1,017,200
Mar 16, 2026	39.30	39.30	38.15	39.00	39.00	-0.76%	2,945,000
Mar 13, 2026	39.85	40.00	38.95	39.30	39.30	-1.13%	1,080,100
Mar 12, 2026	40.50	40.55	39.70	39.75	39.75	-2.45%	1,491,200
Mar 11, 2026	40.25	40.90	40.25	40.75	40.75	1.62%	1,296,200
Mar 10, 2026	39.50	40.25	39.50	40.10	40.10	2.95%	2,667,900
Mar 9, 2026	40.50	40.50	38.10	38.95	38.95	-4.53%	5,312,700
Mar 6, 2026	40.35	40.95	40.25	40.80	40.80	1.49%	1,439,200
Mar 5, 2026	40.15	40.70	40.15	40.20	40.20	0.37%	1,521,000
Mar 4, 2026	41.00	41.30	40.00	40.05	40.05	-4.30%	7,607,000
Mar 3, 2026	42.05	42.05	41.85	41.85	41.23	-0.12%	3,582,400
Mar 2, 2026	42.05	42.10	41.60	41.90	41.28	-0.36%	4,350,800
Feb 27, 2026	42.95	43.00	42.00	42.05	41.43	-3.22%	8,079,700
Feb 26, 2026	43.40	43.50	43.35	43.45	42.81	0.93%	910,500
Feb 25, 2026	43.55	43.65	43.05	43.05	42.41	-0.92%	672,700
Feb 24, 2026	43.50	43.65	43.20	43.45	42.81	-	1,522,900
Feb 23, 2026	43.55	43.70	43.45	43.45	42.81	-0.11%	1,860,600
Feb 20, 2026	43.70	43.70	43.25	43.50	42.86	-0.46%	897,600
Feb 19, 2026	43.70	43.75	43.60	43.70	43.05	-	551,700
Feb 18, 2026	43.00	43.90	43.00	43.70	43.05	1.63%	672,200
Feb 16, 2026	43.60	43.70	42.80	43.00	42.36	-0.92%	906,700
Feb 13, 2026	43.50	43.70	43.40	43.40	42.76	-0.23%	667,400
Feb 12, 2026	43.70	43.90	43.50	43.50	42.86	-	802,400
Feb 11, 2026	43.80	44.00	43.45	43.50	42.86	-0.46%	1,322,000
Feb 10, 2026	43.80	44.00	43.55	43.70	43.05	-	1,514,100
Feb 9, 2026	44.00	44.20	43.70	43.70	43.05	-0.23%	674,800
Feb 6, 2026	44.00	44.20	43.65	43.80	43.15	-0.45%	591,100
Feb 5, 2026	44.00	44.00	43.75	44.00	43.35	-	559,700
Feb 4, 2026	43.90	44.10	43.80	44.00	43.35	0.23%	477,700
Feb 3, 2026	43.05	43.90	43.05	43.90	43.25	4.03%	752,800
Feb 2, 2026	43.55	43.95	42.20	42.20	41.57	-2.65%	1,643,000
Jan 30, 2026	44.70	44.70	43.35	43.35	42.71	-3.02%	4,651,600
Jan 29, 2026	44.40	44.90	44.40	44.70	44.04	0.68%	1,643,100
Jan 28, 2026	44.10	44.50	44.05	44.40	43.74	0.68%	2,032,300
Jan 27, 2026	43.55	44.40	43.55	44.10	43.45	1.97%	2,207,900
Jan 26, 2026	43.75	43.80	43.25	43.25	42.61	-1.14%	1,024,900
Jan 23, 2026	44.00	44.00	43.70	43.75	43.10	-0.34%	402,000
Jan 22, 2026	43.90	44.05	43.70	43.90	43.25	-	665,600
Jan 21, 2026	43.70	43.90	43.50	43.90	43.25	0.46%	586,300
Jan 20, 2026	43.55	43.80	43.50	43.70	43.05	0.46%	1,464,600
Jan 19, 2026	43.15	43.50	43.15	43.50	42.86	0.81%	773,700
Jan 16, 2026	43.20	43.50	43.15	43.15	42.51	-0.12%	781,300
Jan 15, 2026	43.05	43.45	43.05	43.20	42.56	0.35%	700,600
Jan 14, 2026	43.20	43.80	43.00	43.05	42.41	-0.23%	1,448,700
Jan 13, 2026	43.50	43.80	43.05	43.15	42.51	0.23%	1,872,600