AREIT, Inc. (PSE:AREIT)
Philippines · Delayed Price · Currency is PHP 36.00
0.00 (0.00%)
At close: Oct 27, 2026
AREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 36.20 | 36.35 | 35.90 | 36.00 | 36.00 | - | 414,900 |
| Oct 26, 2026 | 36.30 | 36.60 | 36.00 | 36.00 | 36.00 | -0.69% | 1,137,700 |
| Oct 23, 2026 | 36.80 | 36.80 | 36.20 | 36.25 | 36.25 | -1.76% | 657,200 |
| Oct 22, 2026 | 36.30 | 36.95 | 36.25 | 36.90 | 36.90 | 1.79% | 1,884,200 |
| Oct 21, 2026 | 36.90 | 36.95 | 36.25 | 36.25 | 36.25 | -0.96% | 266,200 |
| Oct 20, 2026 | 36.45 | 36.85 | 36.45 | 36.60 | 36.60 | 0.55% | 337,800 |
| Oct 19, 2026 | 36.65 | 36.80 | 36.35 | 36.40 | 36.40 | 0.41% | 250,700 |
| Oct 16, 2026 | 36.15 | 36.75 | 36.15 | 36.25 | 36.25 | 0.28% | 1,080,100 |
| Oct 15, 2026 | 36.50 | 36.55 | 36.05 | 36.15 | 36.15 | 0.28% | 897,000 |
| Oct 14, 2026 | 36.80 | 37.15 | 36.05 | 36.05 | 36.05 | -2.04% | 935,600 |
| Oct 13, 2026 | 36.90 | 37.05 | 36.50 | 36.80 | 36.80 | -0.27% | 476,700 |
| Oct 12, 2026 | 36.85 | 36.95 | 36.85 | 36.90 | 36.90 | 0.27% | 1,571,600 |
| Oct 9, 2026 | 36.80 | 37.00 | 36.70 | 36.80 | 36.80 | - | 674,700 |
| Oct 8, 2026 | 36.95 | 36.95 | 36.65 | 36.80 | 36.80 | -0.41% | 659,000 |
| Oct 7, 2026 | 36.90 | 36.95 | 36.65 | 36.95 | 36.95 | 0.41% | 334,200 |
| Oct 6, 2026 | 37.00 | 37.00 | 36.70 | 36.80 | 36.80 | -0.27% | 634,400 |
| Oct 5, 2026 | 37.30 | 37.30 | 36.65 | 36.90 | 36.90 | -1.34% | 439,400 |
| Oct 2, 2026 | 36.30 | 37.40 | 35.80 | 37.40 | 37.40 | 4.76% | 1,506,800 |
| Oct 1, 2026 | 37.00 | 37.00 | 35.70 | 35.70 | 35.70 | -3.51% | 2,531,800 |
| Sep 30, 2026 | 37.00 | 37.15 | 36.20 | 37.00 | 37.00 | -1.33% | 3,443,800 |
| Sep 29, 2026 | 36.80 | 37.50 | 36.55 | 37.50 | 37.50 | 1.90% | 413,000 |
| Sep 28, 2026 | 37.10 | 37.20 | 36.55 | 36.80 | 36.80 | 0.68% | 545,200 |
| Sep 25, 2026 | 36.90 | 37.30 | 36.50 | 36.55 | 36.55 | -0.95% | 2,089,600 |
| Sep 24, 2026 | 37.50 | 37.55 | 36.60 | 36.90 | 36.90 | -1.60% | 2,716,000 |
| Sep 23, 2026 | 37.10 | 37.50 | 37.00 | 37.50 | 37.50 | 1.08% | 311,500 |
| Sep 22, 2026 | 37.15 | 37.25 | 36.95 | 37.10 | 37.10 | 0.27% | 487,100 |
| Sep 21, 2026 | 38.30 | 38.30 | 36.90 | 37.00 | 37.00 | -3.39% | 1,727,400 |
| Sep 18, 2026 | 37.40 | 38.30 | 36.95 | 38.30 | 38.30 | 2.41% | 9,572,500 |
| 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 |