AREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	37.35	37.40	36.95	37.40	37.40	0.13%	925,800
Sep 16, 2026	37.45	37.50	36.95	37.35	37.35	-0.13%	1,081,700
Sep 15, 2026	37.25	37.45	37.20	37.40	37.40	0.54%	894,500
Sep 14, 2026	37.00	37.40	36.95	37.20	37.20	0.54%	729,400
Sep 11, 2026	37.30	37.35	36.85	37.00	37.00	-	992,600
Sep 10, 2026	37.30	37.45	36.80	37.00	37.00	-0.80%	1,774,500
Sep 9, 2026	37.15	37.40	36.80	37.30	37.30	1.08%	781,700
Sep 8, 2026	37.50	37.50	36.90	36.90	36.90	-1.07%	814,000
Sep 7, 2026	37.50	37.60	36.90	37.30	37.30	-0.53%	1,092,300
Sep 4, 2026	36.90	37.50	36.75	37.50	37.50	1.90%	410,500
Sep 3, 2026	36.75	37.25	36.70	36.80	36.80	0.27%	1,099,300
Sep 2, 2026	36.80	37.00	36.60	36.70	36.70	-0.27%	626,600
Sep 1, 2026	36.65	37.15	36.60	36.80	36.80	0.55%	1,323,400
Aug 28, 2026	37.05	37.05	36.60	36.60	36.60	-1.35%	2,055,800
Aug 27, 2026	37.45	37.50	36.85	37.10	37.10	-0.54%	1,444,100
Aug 26, 2026	37.50	37.70	37.00	37.30	37.30	-0.53%	1,237,400
Aug 25, 2026	37.95	37.95	37.30	37.50	37.50	-1.32%	1,273,000
Aug 24, 2026	37.90	38.00	37.55	38.00	38.00	1.69%	1,380,200
Aug 20, 2026	37.90	38.35	37.70	38.00	37.37	1.06%	741,300
Aug 19, 2026	38.00	38.00	37.60	37.60	36.98	-1.05%	983,400
Aug 18, 2026	37.60	38.00	37.60	38.00	37.37	1.20%	407,700
Aug 17, 2026	38.00	38.20	37.55	37.55	36.93	0.13%	893,300
Aug 14, 2026	38.45	38.50	37.50	37.50	36.88	-1.57%	841,200
Aug 13, 2026	38.10	38.45	38.00	38.10	37.47	-	811,300
Aug 12, 2026	38.40	38.60	38.05	38.10	37.47	-0.52%	752,200
Aug 11, 2026	37.70	38.60	37.70	38.30	37.67	1.59%	1,036,700
Aug 10, 2026	37.75	38.00	37.25	37.70	37.07	-0.13%	835,100
Aug 7, 2026	37.50	37.75	37.25	37.75	37.12	1.07%	476,300
Aug 6, 2026	37.50	37.55	37.20	37.35	36.73	-0.40%	637,600
Aug 5, 2026	37.65	37.80	37.10	37.50	36.88	0.67%	1,075,700
Aug 4, 2026	37.50	38.00	37.25	37.25	36.63	-0.27%	1,164,800
Aug 3, 2026	38.00	38.00	37.20	37.35	36.73	-1.71%	562,900
Jul 31, 2026	37.25	38.00	37.05	38.00	37.37	2.01%	5,095,600
Jul 30, 2026	37.25	37.50	37.00	37.25	36.63	-	1,157,200
Jul 29, 2026	37.15	37.60	37.10	37.25	36.63	0.68%	2,403,800
Jul 28, 2026	37.05	37.15	36.95	37.00	36.39	-0.80%	983,900
Jul 27, 2026	36.95	37.30	36.95	37.30	36.68	0.95%	1,052,100
Jul 24, 2026	37.05	37.10	36.90	36.95	36.34	-0.27%	1,853,000
Jul 23, 2026	37.25	37.35	37.05	37.05	36.44	-0.54%	973,700
Jul 22, 2026	37.30	37.45	37.10	37.25	36.63	0.13%	584,400
Jul 21, 2026	37.50	37.50	37.20	37.20	36.58	-0.40%	1,282,600
Jul 20, 2026	37.50	37.55	37.15	37.35	36.73	0.27%	1,189,400
Jul 17, 2026	37.25	37.45	37.20	37.25	36.63	0.13%	988,900
Jul 16, 2026	37.20	37.35	37.10	37.20	36.58	-0.13%	676,900
Jul 15, 2026	37.25	37.25	37.00	37.25	36.63	0.68%	884,000
Jul 14, 2026	37.40	37.55	37.00	37.00	36.39	-1.07%	1,432,400
Jul 13, 2026	37.40	37.55	37.05	37.40	36.78	-	927,400
Jul 10, 2026	37.00	37.65	37.00	37.40	36.78	1.08%	1,018,700
Jul 9, 2026	37.30	37.30	36.85	37.00	36.39	-0.54%	1,151,700
Jul 8, 2026	37.20	37.35	36.75	37.20	36.58	0.27%	1,546,200