AREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	39.50	39.85	39.40	39.45	38.83	-0.13%	568,700
Apr 28, 2026	39.80	39.80	39.40	39.50	38.88	-0.75%	730,600
Apr 27, 2026	39.80	39.95	39.35	39.80	39.17	-	930,500
Apr 24, 2026	39.85	39.85	39.25	39.80	39.17	-0.38%	937,100
Apr 23, 2026	40.00	40.05	39.60	39.95	39.32	-0.13%	735,100
Apr 22, 2026	39.95	40.00	39.90	40.00	39.37	0.25%	272,800
Apr 21, 2026	40.00	40.00	39.60	39.90	39.27	1.01%	408,100
Apr 20, 2026	40.05	40.15	39.50	39.50	38.88	-1.37%	669,100
Apr 17, 2026	40.30	40.35	40.05	40.05	39.42	-0.37%	454,300
Apr 16, 2026	40.25	40.30	40.00	40.20	39.57	0.25%	407,000
Apr 15, 2026	40.05	40.30	39.95	40.10	39.47	0.50%	1,237,600
Apr 14, 2026	40.00	40.00	39.35	39.90	39.27	1.01%	862,400
Apr 13, 2026	39.80	40.00	39.20	39.50	38.88	-1.13%	1,313,800
Apr 10, 2026	39.85	40.20	39.80	39.95	39.32	0.50%	428,700
Apr 8, 2026	39.50	39.95	39.50	39.75	39.12	1.40%	578,900
Apr 7, 2026	39.15	39.65	39.00	39.20	38.58	0.13%	1,117,600
Apr 6, 2026	39.40	39.40	38.80	39.15	38.53	0.38%	572,000
Apr 1, 2026	39.70	39.90	38.65	39.00	38.39	-1.27%	914,800
Mar 31, 2026	38.35	39.50	38.20	39.50	38.88	3.00%	1,447,600
Mar 30, 2026	38.50	38.75	38.30	38.35	37.75	-1.67%	1,063,800
Mar 27, 2026	38.80	39.00	38.40	39.00	38.39	0.39%	771,300
Mar 26, 2026	39.40	39.40	38.20	38.85	38.24	-0.89%	1,178,600
Mar 25, 2026	38.60	39.40	38.60	39.20	38.58	1.69%	1,554,000
Mar 24, 2026	38.15	38.90	38.15	38.55	37.94	1.05%	1,080,800
Mar 23, 2026	38.40	38.50	37.60	38.15	37.55	-0.39%	2,554,400
Mar 19, 2026	39.50	39.50	38.25	38.30	37.70	-4.01%	4,487,600
Mar 18, 2026	39.25	39.95	39.05	39.90	39.27	1.66%	1,477,100
Mar 17, 2026	39.00	39.70	38.45	39.25	38.63	0.64%	1,017,200
Mar 16, 2026	39.30	39.30	38.15	39.00	38.39	-0.76%	2,945,000
Mar 13, 2026	39.85	40.00	38.95	39.30	38.68	-1.13%	1,080,100