AREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	37.40	37.55	37.05	37.40	37.40	-	927,400
Jul 10, 2026	37.00	37.65	37.00	37.40	37.40	1.08%	1,018,700
Jul 9, 2026	37.30	37.30	36.85	37.00	37.00	-0.54%	1,151,700
Jul 8, 2026	37.20	37.35	36.75	37.20	37.20	0.27%	1,546,200
Jul 7, 2026	37.55	37.75	36.95	37.10	37.10	-0.80%	1,161,000
Jul 6, 2026	37.50	37.60	37.20	37.40	37.40	-	984,100
Jul 3, 2026	36.75	37.40	36.70	37.40	37.40	2.47%	1,579,300
Jul 2, 2026	37.35	37.35	36.50	36.50	36.50	-1.35%	3,127,100
Jul 1, 2026	37.35	37.45	37.00	37.00	37.00	-0.94%	1,100,800
Jun 30, 2026	37.10	37.40	37.10	37.35	37.35	0.95%	793,000
Jun 29, 2026	37.20	37.50	37.00	37.00	37.00	-0.54%	1,338,400
Jun 26, 2026	37.15	37.25	37.10	37.20	37.20	0.13%	940,400
Jun 25, 2026	36.95	37.20	36.90	37.15	37.15	0.68%	559,300
Jun 24, 2026	36.90	37.20	36.80	36.90	36.90	-	979,700
Jun 23, 2026	37.10	37.10	36.80	36.90	36.90	-	503,600
Jun 22, 2026	37.15	37.25	36.80	36.90	36.90	-0.27%	900,800
Jun 19, 2026	36.95	37.25	36.80	37.00	37.00	0.54%	2,087,000
Jun 18, 2026	36.70	37.20	36.55	36.80	36.80	0.68%	1,378,900
Jun 17, 2026	36.40	37.40	36.40	36.55	36.55	0.41%	3,011,300
Jun 16, 2026	36.90	36.90	36.10	36.40	36.40	-5.45%	7,860,800
Jun 15, 2026	38.15	39.00	38.15	38.50	38.50	1.45%	1,018,300
Jun 11, 2026	38.10	38.40	37.75	37.95	37.95	-0.13%	913,400
Jun 10, 2026	38.25	38.50	37.90	38.00	38.00	-0.52%	1,327,200
Jun 9, 2026	38.50	38.80	38.20	38.20	38.20	-0.78%	550,200
Jun 8, 2026	38.90	39.00	38.25	38.50	38.50	-0.26%	634,400
Jun 5, 2026	38.60	38.80	38.50	38.60	38.60	0.26%	426,200
Jun 4, 2026	38.40	38.65	38.20	38.50	38.50	0.26%	560,500
Jun 3, 2026	38.50	38.60	38.40	38.40	38.40	-0.26%	440,900
Jun 2, 2026	38.25	38.75	38.25	38.50	38.50	0.65%	387,200
Jun 1, 2026	37.90	38.45	37.90	38.25	38.25	1.06%	504,900
May 29, 2026	38.30	38.40	37.10	37.85	37.85	-0.92%	3,001,700
May 28, 2026	39.00	39.00	38.15	38.20	38.20	-2.05%	2,033,000
May 26, 2026	39.30	39.30	38.75	39.00	39.00	0.70%	576,500
May 25, 2026	39.40	39.50	39.30	39.35	38.73	-0.13%	436,500
May 22, 2026	39.25	39.45	39.25	39.40	38.78	0.77%	730,300
May 21, 2026	39.05	39.25	39.00	39.10	38.48	0.26%	472,900
May 20, 2026	39.25	39.40	38.95	39.00	38.39	-0.64%	333,200
May 19, 2026	39.60	39.60	39.00	39.25	38.63	-0.63%	638,000
May 18, 2026	38.40	39.50	38.40	39.50	38.88	3.00%	437,500
May 15, 2026	38.35	38.75	38.15	38.35	37.75	0.66%	937,200
May 14, 2026	38.45	38.65	38.05	38.10	37.50	-0.26%	1,342,300
May 13, 2026	38.70	38.70	38.05	38.20	37.60	-0.26%	1,339,600
May 12, 2026	38.40	38.95	38.30	38.30	37.70	0.26%	1,497,800
May 11, 2026	38.50	39.00	38.20	38.20	37.60	-0.78%	778,600
May 8, 2026	38.60	39.00	38.50	38.50	37.89	-	1,048,700
May 7, 2026	38.85	39.00	38.50	38.50	37.89	-0.13%	925,200
May 6, 2026	38.70	38.85	38.35	38.55	37.94	-0.26%	453,600
May 5, 2026	38.40	38.80	38.30	38.65	38.04	1.44%	697,700
May 4, 2026	39.50	39.75	38.10	38.10	37.50	-3.54%	3,412,300
Apr 30, 2026	39.45	39.80	39.20	39.50	38.88	0.13%	1,178,700