AREIT, Inc. (PSE:AREIT)
Philippines · Delayed Price · Currency is PHP 44.60
-0.90 (-1.98%)
At close: Aug 27, 2025
AREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 45.00 | 45.05 | 44.00 | 44.60 | - | -1.98% | 1,421,200 |
| Aug 26, 2025 | 43.65 | 45.50 | 43.60 | 45.50 | - | 4.60% | 2,432,800 |
| Aug 22, 2025 | 43.00 | 43.65 | 43.00 | 43.50 | - | 1.16% | 922,200 |
| Aug 20, 2025 | 42.90 | 43.05 | 42.65 | 43.00 | - | 0.47% | 1,766,200 |
| Aug 19, 2025 | 42.85 | 42.90 | 42.50 | 42.80 | - | -0.12% | 328,900 |
| Aug 18, 2025 | 42.85 | 42.90 | 42.50 | 42.85 | - | 0.82% | 652,200 |
| Aug 15, 2025 | 42.60 | 42.85 | 42.45 | 42.50 | - | -0.23% | 781,400 |
| Aug 14, 2025 | 42.60 | 42.80 | 42.50 | 42.60 | - | 0.24% | 649,400 |
| Aug 13, 2025 | 42.25 | 42.65 | 42.15 | 42.50 | - | 0.47% | 525,600 |
| Aug 12, 2025 | 42.35 | 43.15 | 42.15 | 42.30 | - | 0.36% | 596,400 |
| Aug 11, 2025 | 42.50 | 42.50 | 42.00 | 42.15 | - | -0.94% | 755,200 |
| Aug 8, 2025 | 42.65 | 42.70 | 42.50 | 42.55 | - | - | 551,400 |
| Aug 7, 2025 | 42.70 | 42.70 | 42.45 | 42.55 | - | -0.35% | 475,400 |
| Aug 6, 2025 | 42.40 | 42.70 | 42.00 | 42.70 | - | 1.07% | 597,400 |
| Aug 5, 2025 | 42.55 | 42.70 | 42.00 | 42.25 | - | -0.71% | 2,630,900 |
| Aug 4, 2025 | 42.00 | 42.55 | 41.85 | 42.55 | - | 1.31% | 1,062,500 |
| Aug 1, 2025 | 42.00 | 42.15 | 41.80 | 42.00 | - | - | 842,600 |
| Jul 31, 2025 | 41.90 | 42.05 | 41.70 | 42.00 | - | 0.24% | 3,052,100 |
| Jul 30, 2025 | 42.00 | 42.00 | 41.70 | 41.90 | - | -0.24% | 223,600 |
| Jul 29, 2025 | 41.50 | 42.00 | 41.20 | 42.00 | - | 0.96% | 955,800 |
| Jul 28, 2025 | 42.00 | 42.00 | 41.20 | 41.60 | - | -0.95% | 1,067,700 |
| Jul 25, 2025 | 41.75 | 42.00 | 41.70 | 42.00 | - | 0.60% | 2,492,700 |
| Jul 24, 2025 | 41.70 | 41.75 | 41.60 | 41.75 | - | 0.12% | 398,100 |
| Jul 23, 2025 | 41.40 | 41.75 | 41.40 | 41.70 | - | 0.85% | 680,000 |
| Jul 22, 2025 | 41.20 | 41.50 | 41.15 | 41.35 | - | 0.49% | 451,800 |
| Jul 21, 2025 | 40.80 | 41.15 | 40.80 | 41.15 | - | 0.86% | 1,359,000 |
| Jul 18, 2025 | 40.80 | 41.00 | 40.65 | 40.80 | - | - | 604,800 |
| Jul 17, 2025 | 40.55 | 40.90 | 40.55 | 40.80 | - | 0.62% | 139,900 |
| Jul 16, 2025 | 41.00 | 41.00 | 40.20 | 40.55 | - | -0.73% | 838,900 |
| Jul 15, 2025 | 40.95 | 41.00 | 40.80 | 40.85 | - | -0.24% | 1,459,300 |
| Jul 14, 2025 | 41.05 | 41.25 | 40.90 | 40.95 | - | -0.24% | 591,300 |
| Jul 11, 2025 | 41.00 | 41.20 | 41.00 | 41.05 | - | 0.12% | 412,300 |
| Jul 10, 2025 | 41.20 | 41.20 | 40.95 | 41.00 | - | -0.49% | 757,300 |
| Jul 9, 2025 | 41.35 | 41.45 | 41.00 | 41.20 | - | - | 2,173,700 |
| Jul 8, 2025 | 41.15 | 41.30 | 41.00 | 41.20 | - | 0.24% | 393,900 |
| Jul 7, 2025 | 41.15 | 41.60 | 41.00 | 41.10 | - | -0.12% | 711,600 |
| Jul 4, 2025 | 41.10 | 41.60 | 40.90 | 41.15 | - | -0.84% | 889,900 |
| Jul 3, 2025 | 41.95 | 42.10 | 41.20 | 41.50 | - | -1.19% | 4,118,500 |
| Jul 2, 2025 | 41.30 | 42.25 | 40.95 | 42.00 | - | 1.94% | 4,320,200 |
| Jul 1, 2025 | 41.00 | 41.30 | 40.80 | 41.20 | - | 0.49% | 641,200 |
| Jun 30, 2025 | 40.70 | 41.00 | 40.50 | 41.00 | - | 0.74% | 1,206,600 |
| Jun 27, 2025 | 40.50 | 40.85 | 40.50 | 40.70 | - | 0.99% | 726,600 |
| Jun 26, 2025 | 40.65 | 40.75 | 40.30 | 40.30 | - | -1.10% | 1,195,300 |
| Jun 25, 2025 | 40.60 | 40.75 | 40.50 | 40.75 | - | 0.49% | 918,300 |
| Jun 24, 2025 | 40.15 | 40.65 | 40.15 | 40.55 | - | 1.00% | 944,900 |
| Jun 23, 2025 | 40.15 | 40.15 | 39.95 | 40.15 | - | - | 788,000 |
| Jun 20, 2025 | 40.50 | 40.55 | 39.90 | 40.15 | - | -0.74% | 2,072,300 |
| Jun 19, 2025 | 40.45 | 40.50 | 40.35 | 40.45 | - | 0.25% | 490,000 |
| Jun 18, 2025 | 40.25 | 40.45 | 40.10 | 40.35 | - | 0.25% | 863,100 |
| Jun 17, 2025 | 40.15 | 40.25 | 40.15 | 40.25 | - | 0.37% | 428,000 |