AREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	38.70	38.85	38.35	38.55	38.55	-0.26%	453,600
May 5, 2026	38.40	38.80	38.30	38.65	38.65	1.44%	697,700
May 4, 2026	39.50	39.75	38.10	38.10	38.10	-3.54%	3,412,300
Apr 30, 2026	39.45	39.80	39.20	39.50	39.50	0.13%	1,178,700
Apr 29, 2026	39.50	39.85	39.40	39.45	39.45	-0.13%	568,700
Apr 28, 2026	39.80	39.80	39.40	39.50	39.50	-0.75%	730,600
Apr 27, 2026	39.80	39.95	39.35	39.80	39.80	-	930,500
Apr 24, 2026	39.85	39.85	39.25	39.80	39.80	-0.38%	937,100
Apr 23, 2026	40.00	40.05	39.60	39.95	39.95	-0.12%	735,100
Apr 22, 2026	39.95	40.00	39.90	40.00	40.00	0.25%	272,800
Apr 21, 2026	40.00	40.00	39.60	39.90	39.90	1.01%	408,100
Apr 20, 2026	40.05	40.15	39.50	39.50	39.50	-1.37%	669,100
Apr 17, 2026	40.30	40.35	40.05	40.05	40.05	-0.37%	454,300
Apr 16, 2026	40.25	40.30	40.00	40.20	40.20	0.25%	407,000
Apr 15, 2026	40.05	40.30	39.95	40.10	40.10	0.50%	1,237,600
Apr 14, 2026	40.00	40.00	39.35	39.90	39.90	1.01%	862,400
Apr 13, 2026	39.80	40.00	39.20	39.50	39.50	-1.13%	1,313,800
Apr 10, 2026	39.85	40.20	39.80	39.95	39.95	0.50%	428,700
Apr 8, 2026	39.50	39.95	39.50	39.75	39.75	1.40%	578,900
Apr 7, 2026	39.15	39.65	39.00	39.20	39.20	0.13%	1,117,600
Apr 6, 2026	39.40	39.40	38.80	39.15	39.15	0.38%	572,000
Apr 1, 2026	39.70	39.90	38.65	39.00	39.00	-1.27%	914,800
Mar 31, 2026	38.35	39.50	38.20	39.50	39.50	3.00%	1,447,600
Mar 30, 2026	38.50	38.75	38.30	38.35	38.35	-1.67%	1,063,800
Mar 27, 2026	38.80	39.00	38.40	39.00	39.00	0.39%	771,300
Mar 26, 2026	39.40	39.40	38.20	38.85	38.85	-0.89%	1,178,600
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