- Stock Price
- Price History
- Dividends
- Dividend History
AREIT Stock Price History - AREIT, Inc.
Best Day (1Y)
₱45.50
August 26, 2025
Worst Day (1Y)
₱37.15
December 20, 2024
Average Volume (1Y)
1.63M
Daily Average
Most Traded (1Y)
65.59M
January 31, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | ₱44.00 | ₱44.10 | ₱42.85 | 9.56M shares | ₱419.65 Million | +₱0.92 | +2.09% |
| Dec 18, 2025 | ₱43.10 | ₱43.10 | ₱42.70 | 1.05M shares | ₱45.23 Million | +₱0.35 | +0.82% |
| Dec 17, 2025 | ₱42.75 | ₱43.25 | ₱42.75 | 1.62M shares | ₱69.59 Million | -₱0.05 | -0.12% |
| Dec 16, 2025 | ₱42.80 | ₱43.10 | ₱42.80 | 916K shares | ₱39.30 Million | +₱0.05 | +0.12% |
| Dec 15, 2025 | ₱42.75 | ₱43.10 | ₱42.75 | 449K shares | ₱19.25 Million | -₱0.35 | -0.81% |
| Dec 12, 2025 | ₱43.10 | ₱43.10 | ₱42.55 | 898K shares | ₱38.45 Million | +₱0.61 | +1.41% |
| Dec 11, 2025 | ₱42.50 | ₱43.10 | ₱42.50 | 4.92M shares | ₱210.16 Million | -₱0.30 | -0.70% |
| Dec 10, 2025 | ₱42.80 | ₱43.60 | ₱42.70 | 710K shares | ₱30.45 Million | +₱0.05 | +0.12% |
| Dec 09, 2025 | ₱42.75 | ₱42.75 | ₱42.50 | 2.06M shares | ₱87.96 Million | +₱0.25 | +0.59% |
| Dec 05, 2025 | ₱42.50 | ₱42.75 | ₱42.50 | 254K shares | ₱10.81 Million | -₱0.20 | -0.47% |
| Dec 04, 2025 | ₱42.70 | ₱42.75 | ₱42.45 | 917K shares | ₱39.10 Million | +₱0.10 | +0.23% |
| Dec 03, 2025 | ₱42.60 | ₱42.65 | ₱42.40 | 723K shares | ₱30.78 Million | +₱0.25 | +0.59% |
| Dec 02, 2025 | ₱42.35 | ₱42.55 | ₱42.20 | 572K shares | ₱24.27 Million | +₱0.25 | +0.59% |
| Dec 01, 2025 | ₱42.10 | ₱42.65 | ₱42.10 | 343K shares | ₱14.54 Million | -₱0.30 | -0.71% |
| Nov 28, 2025 | ₱42.40 | ₱42.50 | ₱42.20 | 2.97M shares | ₱125.85 Million | +₱0.20 | +0.47% |
| Nov 27, 2025 | ₱42.20 | ₱42.50 | ₱42.15 | 2.57M shares | ₱108.60 Million | +₱0.05 | +0.12% |
| Nov 26, 2025 | ₱42.15 | ₱42.35 | ₱41.90 | 6.15M shares | ₱259.34 Million | -₱1.45 | -3.44% |
| Nov 25, 2025 | ₱43.65 | ₱43.95 | ₱43.50 | 829K shares | ₱36.26 Million | -₱0.98 | -2.24% |
| Nov 24, 2025 | ₱44.65 | ₱44.65 | ₱42.55 | 8.80M shares | ₱390.69 Million | +₱1.82 | +4.08% |
| Nov 21, 2025 | ₱42.90 | ₱42.90 | ₱42.35 | 1.29M shares | ₱55.19 Million | +₱0.71 | +1.66% |
| Nov 20, 2025 | ₱42.20 | ₱42.90 | ₱42.20 | 1.46M shares | ₱61.83 Million | -₱0.69 | -1.63% |
| Nov 19, 2025 | ₱42.90 | ₱43.00 | ₱42.45 | 734K shares | ₱31.40 Million | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱42.90 | ₱43.00 | ₱42.60 | 873K shares | ₱37.40 Million | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱42.90 | ₱42.90 | ₱41.75 | 561K shares | ₱23.84 Million | +₱1.66 | +3.87% |
| Nov 14, 2025 | ₱41.30 | ₱44.00 | ₱41.00 | 2.32M shares | ₱97.62 Million | -₱1.91 | -4.62% |
| Nov 13, 2025 | ₱43.30 | ₱43.80 | ₱41.80 | 2.46M shares | ₱106.40 Million | +₱1.61 | +3.71% |
| Nov 12, 2025 | ₱41.75 | ₱41.80 | ₱41.05 | 906K shares | ₱37.58 Million | +₱0.61 | +1.46% |
| Nov 11, 2025 | ₱41.15 | ₱42.15 | ₱41.05 | 864K shares | ₱35.78 Million | -₱0.64 | -1.56% |
| Nov 10, 2025 | ₱41.80 | ₱41.95 | ₱41.40 | 1.43M shares | ₱59.89 Million | +₱0.51 | +1.21% |
| Nov 07, 2025 | ₱41.30 | ₱42.05 | ₱40.95 | 4.66M shares | ₱192.35 Million | -₱0.50 | -1.20% |
| Nov 06, 2025 | ₱41.80 | ₱42.35 | ₱41.50 | 1.61M shares | ₱67.10 Million | +₱0.20 | +0.48% |
| Nov 05, 2025 | ₱41.60 | ₱41.95 | ₱40.60 | 1.24M shares | ₱51.05 Million | -₱0.05 | -0.12% |
| Nov 04, 2025 | ₱41.65 | ₱42.45 | ₱41.65 | 876K shares | ₱36.70 Million | -₱0.35 | -0.83% |
| Nov 03, 2025 | ₱42.00 | ₱42.95 | ₱41.90 | 986K shares | ₱41.50 Million | -₱0.88 | -2.10% |
| Oct 30, 2025 | ₱42.90 | ₱43.60 | ₱42.45 | 642K shares | ₱27.47 Million | -₱0.10 | -0.23% |
| Oct 29, 2025 | ₱43.00 | ₱44.05 | ₱42.75 | 1.18M shares | ₱50.91 Million | -₱0.05 | -0.12% |
| Oct 28, 2025 | ₱43.05 | ₱43.80 | ₱42.85 | 1.03M shares | ₱44.60 Million | -₱0.05 | -0.12% |
| Oct 27, 2025 | ₱43.10 | ₱43.80 | ₱42.90 | 1.63M shares | ₱70.37 Million | -₱0.64 | -1.49% |
| Oct 24, 2025 | ₱43.75 | ₱43.90 | ₱43.70 | 152K shares | ₱6.64 Million | +₱0.05 | +0.11% |
| Oct 23, 2025 | ₱43.70 | ₱44.05 | ₱43.60 | 578K shares | ₱25.24 Million | -₱0.35 | -0.79% |
| Oct 22, 2025 | ₱44.05 | ₱44.05 | ₱43.60 | 789K shares | ₱34.58 Million | +₱0.25 | +0.57% |
| Oct 21, 2025 | ₱43.80 | ₱44.15 | ₱43.70 | 666K shares | ₱29.19 Million | -₱0.39 | -0.90% |
| Oct 20, 2025 | ₱44.20 | ₱44.20 | ₱43.80 | 730K shares | ₱32.22 Million | +₱0.20 | +0.45% |
| Oct 17, 2025 | ₱44.00 | ₱44.20 | ₱43.75 | 598K shares | ₱26.27 Million | -₱0.20 | -0.45% |
| Oct 16, 2025 | ₱44.20 | ₱44.55 | ₱43.60 | 1.35M shares | ₱59.74 Million | +₱0.50 | +1.14% |
| Oct 15, 2025 | ₱43.70 | ₱43.70 | ₱43.35 | 548K shares | ₱23.85 Million | +₱0.10 | +0.23% |
| Oct 14, 2025 | ₱43.60 | ₱43.70 | ₱43.05 | 1.44M shares | ₱62.66 Million | +₱0.10 | +0.23% |
| Oct 13, 2025 | ₱43.50 | ₱43.55 | ₱42.15 | 5.82M shares | ₱250.84 Million | +₱0.76 | +1.75% |
| Oct 10, 2025 | ₱42.75 | ₱43.30 | ₱42.10 | 1.41M shares | ₱59.90 Million | -₱2.32 | -5.42% |
| Oct 09, 2025 | ₱45.20 | ₱45.20 | ₱42.15 | 1.88M shares | ₱82.61 Million | +₱3.39 | +7.49% |
| Oct 08, 2025 | ₱42.05 | ₱42.75 | ₱42.00 | 834K shares | ₱35.12 Million | -₱0.45 | -1.06% |
| Oct 07, 2025 | ₱42.50 | ₱43.05 | ₱42.10 | 908K shares | ₱38.60 Million | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱42.50 | ₱43.60 | ₱42.35 | 1.20M shares | ₱51.45 Million | -₱0.88 | -2.07% |
| Oct 03, 2025 | ₱43.40 | ₱43.40 | ₱43.10 | 628K shares | ₱27.14 Million | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱43.40 | ₱43.70 | ₱42.95 | 746K shares | ₱32.25 Million | +₱0.40 | +0.93% |
| Oct 01, 2025 | ₱43.00 | ₱43.05 | ₱42.65 | 1.53M shares | ₱65.81 Million | +₱0.05 | +0.12% |
| Sep 30, 2025 | ₱42.95 | ₱43.30 | ₱42.05 | 1.27M shares | ₱54.10 Million | -₱0.05 | -0.12% |
| Sep 29, 2025 | ₱43.00 | ₱43.45 | ₱42.95 | 582K shares | ₱25.12 Million | -₱0.45 | -1.04% |
| Sep 26, 2025 | ₱43.45 | ₱43.45 | ₱42.80 | 538K shares | ₱23.17 Million | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱43.45 | ₱43.95 | ₱43.00 | 759K shares | ₱32.75 Million | +₱0.10 | +0.23% |
| Sep 24, 2025 | ₱43.35 | ₱43.90 | ₱43.05 | 763K shares | ₱33.18 Million | -₱0.59 | -1.37% |
| Sep 23, 2025 | ₱43.95 | ₱44.85 | ₱43.70 | 1.14M shares | ₱50.05 Million | -₱0.88 | -2.01% |
| Sep 22, 2025 | ₱44.85 | ₱45.20 | ₱44.75 | 377K shares | ₱16.95 Million | -₱0.30 | -0.66% |
| Sep 19, 2025 | ₱45.15 | ₱45.15 | ₱44.75 | 13.82M shares | ₱622.75 Million | +₱0.25 | +0.56% |
| Sep 18, 2025 | ₱44.90 | ₱44.95 | ₱44.85 | 581K shares | ₱26.11 Million | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱44.90 | ₱44.95 | ₱44.70 | 1.43M shares | ₱64.23 Million | +₱0.15 | +0.34% |
| Sep 16, 2025 | ₱44.75 | ₱44.85 | ₱44.70 | 946K shares | ₱42.34 Million | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱44.75 | ₱44.80 | ₱44.55 | 804K shares | ₱35.94 Million | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱44.75 | ₱44.85 | ₱44.50 | 1.18M shares | ₱52.90 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱44.75 | ₱44.80 | ₱44.60 | 723K shares | ₱32.35 Million | +₱0.15 | +0.34% |
| Sep 10, 2025 | ₱44.60 | ₱44.80 | ₱44.60 | 1.03M shares | ₱45.98 Million | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱44.60 | ₱44.75 | ₱44.35 | 944K shares | ₱42.10 Million | -₱0.10 | -0.22% |
| Sep 08, 2025 | ₱44.70 | ₱44.85 | ₱44.65 | 774K shares | ₱34.62 Million | -₱0.05 | -0.11% |
| Sep 05, 2025 | ₱44.75 | ₱44.80 | ₱44.50 | 522K shares | ₱23.32 Million | +₱0.25 | +0.56% |
| Sep 04, 2025 | ₱44.50 | ₱44.60 | ₱44.35 | 712K shares | ₱31.65 Million | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱44.50 | ₱44.70 | ₱44.15 | 562K shares | ₱24.92 Million | -₱0.05 | -0.11% |
| Sep 02, 2025 | ₱44.55 | ₱44.70 | ₱44.30 | 1.03M shares | ₱46.08 Million | +₱0.25 | +0.56% |
| Sep 01, 2025 | ₱44.30 | ₱44.95 | ₱44.30 | 977K shares | ₱43.60 Million | -₱0.39 | -0.89% |
| Aug 29, 2025 | ₱44.70 | ₱44.85 | ₱44.50 | 649K shares | ₱29.01 Million | +₱0.20 | +0.45% |
| Aug 28, 2025 | ₱44.50 | ₱44.65 | ₱44.45 | 801K shares | ₱35.69 Million | -₱0.10 | -0.22% |
| Aug 27, 2025 | ₱44.60 | ₱45.50 | ₱44.05 | 1.42M shares | ₱63.20 Million | -₱0.88 | -1.98% |
| Aug 26, 2025 | ₱45.50 | ₱45.50 | ₱43.60 | 2.43M shares | ₱109.04 Million | +₱2.09 | +4.60% |
| Aug 22, 2025 | ₱43.50 | ₱43.65 | ₱43.00 | 922K shares | ₱40.05 Million | +₱0.50 | +1.16% |
| Aug 20, 2025 | ₱43.00 | ₱43.05 | ₱42.65 | 1.77M shares | ₱75.72 Million | +₱0.20 | +0.47% |
| Aug 19, 2025 | ₱42.80 | ₱42.90 | ₱42.65 | 329K shares | ₱14.04 Million | -₱0.05 | -0.12% |
| Aug 18, 2025 | ₱42.85 | ₱42.90 | ₱42.50 | 652K shares | ₱27.86 Million | +₱0.35 | +0.82% |
| Aug 15, 2025 | ₱42.50 | ₱42.85 | ₱42.50 | 781K shares | ₱33.25 Million | -₱0.10 | -0.23% |
| Aug 14, 2025 | ₱42.60 | ₱42.75 | ₱42.50 | 649K shares | ₱27.65 Million | +₱0.10 | +0.24% |
| Aug 13, 2025 | ₱42.50 | ₱42.65 | ₱42.20 | 526K shares | ₱22.33 Million | +₱0.20 | +0.47% |
| Aug 12, 2025 | ₱42.30 | ₱43.15 | ₱42.15 | 596K shares | ₱25.42 Million | +₱0.15 | +0.36% |
| Aug 11, 2025 | ₱42.15 | ₱42.50 | ₱42.05 | 755K shares | ₱31.82 Million | -₱0.40 | -0.94% |
| Aug 08, 2025 | ₱42.55 | ₱42.70 | ₱42.55 | 551K shares | ₱23.48 Million | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱42.55 | ₱42.70 | ₱42.45 | 475K shares | ₱20.24 Million | -₱0.15 | -0.35% |
| Aug 06, 2025 | ₱42.70 | ₱42.70 | ₱42.20 | 597K shares | ₱25.45 Million | +₱0.46 | +1.07% |
| Aug 05, 2025 | ₱42.25 | ₱42.70 | ₱42.10 | 2.63M shares | ₱112.25 Million | -₱0.30 | -0.71% |
| Aug 04, 2025 | ₱42.55 | ₱42.55 | ₱41.85 | 1.06M shares | ₱44.91 Million | +₱0.56 | +1.31% |
| Aug 01, 2025 | ₱42.00 | ₱42.15 | ₱41.80 | 843K shares | ₱35.37 Million | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱42.00 | ₱42.05 | ₱41.75 | 3.05M shares | ₱128.17 Million | +₱0.10 | +0.24% |
| Jul 30, 2025 | ₱41.90 | ₱42.00 | ₱41.75 | 224K shares | ₱9.36 Million | -₱0.10 | -0.24% |
| Jul 29, 2025 | ₱42.00 | ₱42.00 | ₱41.30 | 956K shares | ₱39.91 Million | +₱0.40 | +0.96% |
| Jul 28, 2025 | ₱41.60 | ₱41.95 | ₱41.20 | 1.07M shares | ₱44.35 Million | -₱0.40 | -0.95% |
| Jul 25, 2025 | ₱42.00 | ₱42.00 | ₱41.70 | 2.49M shares | ₱104.53 Million | +₱0.25 | +0.60% |
| Jul 24, 2025 | ₱41.75 | ₱41.75 | ₱41.60 | 398K shares | ₱16.61 Million | +₱0.05 | +0.12% |
| Jul 23, 2025 | ₱41.70 | ₱41.75 | ₱41.40 | 680K shares | ₱28.29 Million | +₱0.35 | +0.85% |
| Jul 22, 2025 | ₱41.35 | ₱41.50 | ₱41.20 | 452K shares | ₱18.67 Million | +₱0.20 | +0.49% |
| Jul 21, 2025 | ₱41.15 | ₱41.15 | ₱40.80 | 1.36M shares | ₱55.67 Million | +₱0.35 | +0.86% |
| Jul 18, 2025 | ₱40.80 | ₱40.95 | ₱40.65 | 605K shares | ₱24.70 Million | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱40.80 | ₱40.90 | ₱40.55 | 140K shares | ₱5.71 Million | +₱0.25 | +0.62% |
| Jul 16, 2025 | ₱40.55 | ₱41.00 | ₱40.20 | 839K shares | ₱34.03 Million | -₱0.30 | -0.73% |
| Jul 15, 2025 | ₱40.85 | ₱41.00 | ₱40.80 | 1.46M shares | ₱59.65 Million | -₱0.10 | -0.24% |
| Jul 14, 2025 | ₱40.95 | ₱41.25 | ₱40.90 | 591K shares | ₱24.24 Million | -₱0.10 | -0.24% |
| Jul 11, 2025 | ₱41.05 | ₱41.20 | ₱41.00 | 412K shares | ₱16.93 Million | +₱0.05 | +0.12% |
| Jul 10, 2025 | ₱41.00 | ₱41.20 | ₱40.95 | 757K shares | ₱31.07 Million | -₱0.20 | -0.49% |
| Jul 09, 2025 | ₱41.20 | ₱41.45 | ₱41.00 | 2.17M shares | ₱89.36 Million | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱41.20 | ₱41.30 | ₱41.00 | 394K shares | ₱16.19 Million | +₱0.10 | +0.24% |
| Jul 07, 2025 | ₱41.10 | ₱41.60 | ₱41.05 | 712K shares | ₱29.34 Million | -₱0.05 | -0.12% |
| Jul 04, 2025 | ₱41.15 | ₱41.60 | ₱40.90 | 890K shares | ₱36.64 Million | -₱0.35 | -0.84% |
| Jul 03, 2025 | ₱41.50 | ₱42.10 | ₱41.25 | 4.12M shares | ₱171.11 Million | -₱0.49 | -1.19% |
| Jul 02, 2025 | ₱42.00 | ₱42.25 | ₱40.95 | 4.32M shares | ₱181.11 Million | +₱0.81 | +1.94% |
| Jul 01, 2025 | ₱41.20 | ₱41.30 | ₱40.80 | 641K shares | ₱26.36 Million | +₱0.20 | +0.49% |
| Jun 30, 2025 | ₱41.00 | ₱41.00 | ₱40.50 | 1.21M shares | ₱49.29 Million | +₱0.30 | +0.74% |
| Jun 27, 2025 | ₱40.70 | ₱40.85 | ₱40.50 | 727K shares | ₱29.56 Million | +₱0.40 | +0.99% |
| Jun 26, 2025 | ₱40.30 | ₱40.75 | ₱40.30 | 1.20M shares | ₱48.27 Million | -₱0.44 | -1.10% |
| Jun 25, 2025 | ₱40.75 | ₱40.75 | ₱40.50 | 918K shares | ₱37.30 Million | +₱0.20 | +0.49% |
| Jun 24, 2025 | ₱40.55 | ₱40.65 | ₱40.15 | 945K shares | ₱38.26 Million | +₱0.41 | +1.00% |
| Jun 23, 2025 | ₱40.15 | ₱40.15 | ₱39.95 | 788K shares | ₱31.59 Million | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱40.15 | ₱40.55 | ₱39.90 | 2.07M shares | ₱83.23 Million | -₱0.30 | -0.74% |
| Jun 19, 2025 | ₱40.45 | ₱40.50 | ₱40.35 | 490K shares | ₱19.80 Million | +₱0.10 | +0.25% |
| Jun 18, 2025 | ₱40.35 | ₱40.45 | ₱40.20 | 863K shares | ₱34.82 Million | +₱0.10 | +0.25% |
| Jun 17, 2025 | ₱40.25 | ₱40.25 | ₱40.15 | 428K shares | ₱17.20 Million | +₱0.15 | +0.37% |
| Jun 16, 2025 | ₱40.10 | ₱40.15 | ₱39.90 | 1.67M shares | ₱66.64 Million | +₱0.15 | +0.38% |
| Jun 13, 2025 | ₱39.95 | ₱40.00 | ₱39.95 | 449K shares | ₱17.92 Million | -₱0.05 | -0.12% |
| Jun 11, 2025 | ₱40.00 | ₱40.00 | ₱39.95 | 415K shares | ₱16.58 Million | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱40.00 | ₱40.10 | ₱39.95 | 365K shares | ₱14.61 Million | -₱0.15 | -0.37% |
| Jun 09, 2025 | ₱40.15 | ₱40.15 | ₱39.90 | 586K shares | ₱23.45 Million | +₱0.25 | +0.63% |
| Jun 05, 2025 | ₱39.90 | ₱39.90 | ₱39.90 | 565K shares | ₱22.52 Million | +₱0.20 | +0.50% |
| Jun 04, 2025 | ₱39.70 | ₱39.90 | ₱39.65 | 228K shares | ₱9.06 Million | +₱0.05 | +0.13% |
| Jun 03, 2025 | ₱39.65 | ₱39.95 | ₱39.60 | 669K shares | ₱26.58 Million | -₱0.10 | -0.25% |
| Jun 02, 2025 | ₱39.75 | ₱39.95 | ₱39.70 | 767K shares | ₱30.50 Million | -₱0.30 | -0.75% |
| May 30, 2025 | ₱40.05 | ₱40.05 | ₱39.80 | 1.11M shares | ₱44.32 Million | +₱0.30 | +0.75% |
| May 29, 2025 | ₱39.75 | ₱40.00 | ₱39.70 | 546K shares | ₱21.75 Million | -₱0.05 | -0.13% |
| May 28, 2025 | ₱39.80 | ₱39.95 | ₱39.60 | 839K shares | ₱33.39 Million | +₱0.20 | +0.51% |
| May 27, 2025 | ₱39.60 | ₱40.00 | ₱39.55 | 372K shares | ₱14.73 Million | -₱0.20 | -0.50% |
| May 26, 2025 | ₱39.80 | ₱39.95 | ₱39.60 | 553K shares | ₱22.00 Million | -₱0.40 | -1.00% |
| May 23, 2025 | ₱40.20 | ₱40.20 | ₱39.95 | 329K shares | ₱13.20 Million | +₱0.25 | +0.63% |
| May 22, 2025 | ₱39.95 | ₱40.20 | ₱39.90 | 286K shares | ₱11.46 Million | -₱0.20 | -0.50% |
| May 21, 2025 | ₱40.15 | ₱40.15 | ₱39.70 | 788K shares | ₱31.49 Million | +₱0.76 | +1.90% |
| May 20, 2025 | ₱39.40 | ₱40.00 | ₱39.40 | 556K shares | ₱22.02 Million | -₱0.40 | -1.01% |
| May 19, 2025 | ₱39.80 | ₱40.00 | ₱39.75 | 446K shares | ₱17.79 Million | +₱0.05 | +0.13% |
| May 16, 2025 | ₱39.75 | ₱40.00 | ₱39.75 | 202K shares | ₱8.07 Million | -₱0.10 | -0.25% |
| May 15, 2025 | ₱39.85 | ₱40.40 | ₱39.80 | 645K shares | ₱25.74 Million | -₱0.15 | -0.37% |
| May 14, 2025 | ₱40.00 | ₱40.45 | ₱39.90 | 953K shares | ₱38.24 Million | +₱0.15 | +0.38% |
| May 13, 2025 | ₱39.85 | ₱40.25 | ₱39.85 | 604K shares | ₱24.18 Million | -₱0.15 | -0.37% |
| May 09, 2025 | ₱40.00 | ₱40.15 | ₱39.95 | 391K shares | ₱15.65 Million | -₱0.05 | -0.12% |
| May 08, 2025 | ₱40.05 | ₱40.05 | ₱39.80 | 362K shares | ₱14.49 Million | +₱0.05 | +0.12% |
| May 07, 2025 | ₱40.00 | ₱40.05 | ₱39.45 | 2.32M shares | ₱92.93 Million | +₱0.66 | +1.65% |
| May 06, 2025 | ₱39.35 | ₱39.80 | ₱39.30 | 220K shares | ₱8.65 Million | +₱0.05 | +0.13% |
| May 05, 2025 | ₱39.30 | ₱40.00 | ₱39.30 | 854K shares | ₱33.77 Million | -₱0.30 | -0.76% |
| May 02, 2025 | ₱39.60 | ₱40.00 | ₱39.60 | 272K shares | ₱10.83 Million | +₱0.15 | +0.38% |
| Apr 30, 2025 | ₱39.45 | ₱39.85 | ₱39.40 | 1.05M shares | ₱41.71 Million | +₱0.05 | +0.13% |
| Apr 29, 2025 | ₱39.40 | ₱39.50 | ₱39.40 | 203K shares | ₱7.99 Million | -₱0.10 | -0.25% |
| Apr 28, 2025 | ₱39.50 | ₱39.55 | ₱39.30 | 384K shares | ₱15.13 Million | +₱0.10 | +0.25% |
| Apr 25, 2025 | ₱39.40 | ₱39.50 | ₱39.40 | 626K shares | ₱24.69 Million | -₱0.10 | -0.25% |
| Apr 24, 2025 | ₱39.50 | ₱39.50 | ₱39.40 | 408K shares | ₱16.10 Million | +₱0.10 | +0.25% |
| Apr 23, 2025 | ₱39.40 | ₱39.50 | ₱39.25 | 587K shares | ₱23.10 Million | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱39.40 | ₱39.45 | ₱39.35 | 474K shares | ₱18.68 Million | +₱0.25 | +0.64% |
| Apr 21, 2025 | ₱39.15 | ₱39.50 | ₱39.15 | 185K shares | ₱7.28 Million | -₱0.35 | -0.89% |
| Apr 16, 2025 | ₱39.50 | ₱39.50 | ₱39.30 | 1.28M shares | ₱50.44 Million | +₱0.05 | +0.13% |
| Apr 15, 2025 | ₱39.45 | ₱39.45 | ₱39.00 | 393K shares | ₱15.42 Million | +₱0.45 | +1.15% |
| Apr 14, 2025 | ₱39.00 | ₱39.40 | ₱38.90 | 322K shares | ₱12.58 Million | +₱0.05 | +0.13% |
| Apr 11, 2025 | ₱38.95 | ₱39.20 | ₱38.80 | 409K shares | ₱15.93 Million | -₱0.15 | -0.38% |
| Apr 10, 2025 | ₱39.10 | ₱39.10 | ₱38.50 | 1.49M shares | ₱58.06 Million | +₱0.82 | +2.09% |
| Apr 08, 2025 | ₱38.30 | ₱39.00 | ₱38.10 | 845K shares | ₱32.48 Million | +₱0.20 | +0.52% |
| Apr 07, 2025 | ₱38.10 | ₱38.95 | ₱38.00 | 1.52M shares | ₱58.03 Million | -₱0.83 | -2.18% |
| Apr 04, 2025 | ₱38.95 | ₱39.30 | ₱38.85 | 423K shares | ₱16.48 Million | -₱0.35 | -0.89% |
| Apr 03, 2025 | ₱39.30 | ₱39.45 | ₱39.00 | 323K shares | ₱12.68 Million | -₱0.20 | -0.51% |
| Apr 02, 2025 | ₱39.50 | ₱39.50 | ₱39.05 | 1.54M shares | ₱60.76 Million | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱39.50 | ₱39.50 | ₱39.10 | 1.39M shares | ₱54.92 Million | +₱0.05 | +0.13% |
| Mar 28, 2025 | ₱39.45 | ₱39.45 | ₱38.95 | 472K shares | ₱18.59 Million | +₱0.45 | +1.15% |
| Mar 27, 2025 | ₱39.00 | ₱39.40 | ₱38.65 | 534K shares | ₱20.82 Million | -₱0.40 | -1.02% |
| Mar 26, 2025 | ₱39.40 | ₱39.45 | ₱39.20 | 205K shares | ₱8.05 Million | -₱0.05 | -0.13% |
| Mar 25, 2025 | ₱39.45 | ₱39.45 | ₱39.10 | 486K shares | ₱19.13 Million | +₱0.45 | +1.15% |
| Mar 24, 2025 | ₱39.00 | ₱39.45 | ₱38.90 | 520K shares | ₱20.31 Million | -₱0.44 | -1.14% |
| Mar 21, 2025 | ₱39.45 | ₱39.45 | ₱38.50 | 1.66M shares | ₱64.84 Million | +₱0.36 | +0.90% |
| Mar 20, 2025 | ₱39.10 | ₱39.20 | ₱38.90 | 795K shares | ₱31.08 Million | +₱0.10 | +0.26% |
| Mar 19, 2025 | ₱39.00 | ₱39.05 | ₱38.85 | 136K shares | ₱5.28 Million | +₱0.25 | +0.65% |
| Mar 18, 2025 | ₱38.75 | ₱39.40 | ₱38.70 | 409K shares | ₱15.93 Million | -₱0.25 | -0.64% |
| Mar 17, 2025 | ₱39.00 | ₱39.25 | ₱38.70 | 481K shares | ₱18.81 Million | +₱0.51 | +1.30% |
| Mar 14, 2025 | ₱38.50 | ₱38.95 | ₱38.30 | 1.17M shares | ₱44.98 Million | -₱0.40 | -1.03% |
| Mar 13, 2025 | ₱38.90 | ₱39.20 | ₱38.60 | 1.66M shares | ₱64.63 Million | -₱0.35 | -0.89% |
| Mar 12, 2025 | ₱39.25 | ₱39.25 | ₱38.75 | 652K shares | ₱25.37 Million | +₱0.51 | +1.29% |
| Mar 11, 2025 | ₱38.75 | ₱39.00 | ₱38.75 | 446K shares | ₱17.33 Million | -₱0.15 | -0.39% |
| Mar 10, 2025 | ₱38.90 | ₱39.10 | ₱38.90 | 340K shares | ₱13.22 Million | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱38.90 | ₱39.20 | ₱38.90 | 338K shares | ₱13.18 Million | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱38.90 | ₱39.25 | ₱38.90 | 591K shares | ₱23.01 Million | -₱0.10 | -0.26% |
| Mar 05, 2025 | ₱39.00 | ₱39.00 | ₱38.75 | 310K shares | ₱12.06 Million | +₱0.05 | +0.13% |
| Mar 04, 2025 | ₱38.95 | ₱39.40 | ₱38.95 | 5.67M shares | ₱220.72 Million | -₱0.54 | -1.39% |
| Mar 03, 2025 | ₱39.50 | ₱39.80 | ₱39.40 | 963K shares | ₱38.07 Million | -₱1.26 | -3.19% |
| Feb 28, 2025 | ₱40.80 | ₱40.80 | ₱38.90 | 4.01M shares | ₱162.72 Million | +₱1.99 | +4.88% |
| Feb 27, 2025 | ₱38.90 | ₱39.60 | ₱38.90 | 405K shares | ₱15.89 Million | -₱0.59 | -1.52% |
| Feb 26, 2025 | ₱39.50 | ₱39.50 | ₱38.85 | 1.21M shares | ₱47.42 Million | +₱0.56 | +1.41% |
| Feb 25, 2025 | ₱38.95 | ₱39.80 | ₱38.95 | 1.64M shares | ₱64.21 Million | -₱0.25 | -0.64% |
| Feb 24, 2025 | ₱39.20 | ₱39.70 | ₱39.20 | 257K shares | ₱10.10 Million | +₱0.15 | +0.38% |
| Feb 21, 2025 | ₱39.05 | ₱39.50 | ₱39.05 | 460K shares | ₱18.04 Million | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱39.05 | ₱39.50 | ₱39.00 | 1.14M shares | ₱44.41 Million | -₱0.45 | -1.14% |
| Feb 19, 2025 | ₱39.50 | ₱39.95 | ₱39.25 | 1.48M shares | ₱58.51 Million | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱39.50 | ₱39.80 | ₱39.50 | 1.01M shares | ₱40.14 Million | -₱0.10 | -0.25% |
| Feb 17, 2025 | ₱39.60 | ₱39.80 | ₱39.55 | 1.24M shares | ₱49.07 Million | -₱0.20 | -0.50% |
| Feb 14, 2025 | ₱39.80 | ₱39.95 | ₱39.60 | 855K shares | ₱34.07 Million | -₱0.10 | -0.25% |
| Feb 13, 2025 | ₱39.90 | ₱39.90 | ₱39.65 | 1.08M shares | ₱42.93 Million | +₱0.15 | +0.38% |
| Feb 12, 2025 | ₱39.75 | ₱39.80 | ₱38.65 | 1.03M shares | ₱40.80 Million | +₱0.66 | +1.66% |
| Feb 11, 2025 | ₱39.10 | ₱39.45 | ₱38.70 | 582K shares | ₱22.66 Million | +₱0.05 | +0.13% |
| Feb 10, 2025 | ₱39.05 | ₱39.85 | ₱39.05 | 539K shares | ₱21.19 Million | -₱0.49 | -1.26% |
| Feb 07, 2025 | ₱39.55 | ₱40.10 | ₱39.55 | 692K shares | ₱27.55 Million | -₱0.45 | -1.13% |
| Feb 06, 2025 | ₱40.00 | ₱40.50 | ₱39.90 | 1.72M shares | ₱69.01 Million | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱40.00 | ₱40.00 | ₱39.65 | 3.27M shares | ₱130.63 Million | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱40.00 | ₱40.00 | ₱38.90 | 4.33M shares | ₱170.66 Million | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱40.00 | ₱40.00 | ₱38.35 | 10.30M shares | ₱403.98 Million | -₱1.90 | -4.76% |
| Jan 31, 2025 | ₱42.00 | ₱42.00 | ₱38.15 | 65.59M shares | ₱2.72 Billion | +₱3.23 | +7.69% |
| Jan 30, 2025 | ₱39.00 | ₱39.85 | ₱38.85 | 2.86M shares | ₱112.49 Million | -₱0.74 | -1.89% |
| Jan 28, 2025 | ₱39.75 | ₱40.00 | ₱39.75 | 4.12M shares | ₱164.36 Million | -₱0.05 | -0.13% |
| Jan 27, 2025 | ₱39.80 | ₱40.50 | ₱38.90 | 3.21M shares | ₱127.60 Million | -₱0.30 | -0.75% |
| Jan 24, 2025 | ₱40.10 | ₱40.50 | ₱39.85 | 4.36M shares | ₱174.45 Million | +₱0.05 | +0.12% |
| Jan 23, 2025 | ₱40.05 | ₱40.15 | ₱39.85 | 502K shares | ₱20.09 Million | +₱0.20 | +0.50% |
| Jan 22, 2025 | ₱39.85 | ₱40.35 | ₱39.85 | 686K shares | ₱27.47 Million | -₱0.25 | -0.62% |
| Jan 21, 2025 | ₱40.10 | ₱40.40 | ₱40.00 | 703K shares | ₱28.20 Million | +₱0.15 | +0.38% |
| Jan 20, 2025 | ₱39.95 | ₱40.55 | ₱39.90 | 651K shares | ₱26.17 Million | -₱0.05 | -0.12% |
| Jan 17, 2025 | ₱40.00 | ₱40.65 | ₱40.00 | 1.69M shares | ₱67.99 Million | -₱0.44 | -1.11% |
| Jan 16, 2025 | ₱40.45 | ₱41.10 | ₱40.40 | 719K shares | ₱29.24 Million | -₱0.10 | -0.25% |
| Jan 15, 2025 | ₱40.55 | ₱41.00 | ₱40.35 | 1.20M shares | ₱48.88 Million | -₱0.15 | -0.37% |
| Jan 14, 2025 | ₱40.70 | ₱41.65 | ₱40.65 | 2.18M shares | ₱89.51 Million | -₱0.93 | -2.28% |
| Jan 13, 2025 | ₱41.65 | ₱41.70 | ₱40.60 | 4.02M shares | ₱165.90 Million | +₱0.87 | +2.08% |
| Jan 10, 2025 | ₱40.80 | ₱41.15 | ₱39.75 | 7.86M shares | ₱317.94 Million | +₱1.08 | +2.64% |
| Jan 09, 2025 | ₱39.75 | ₱39.90 | ₱39.35 | 2.39M shares | ₱94.83 Million | +₱0.41 | +1.02% |
| Jan 08, 2025 | ₱39.35 | ₱39.55 | ₱38.90 | 1.35M shares | ₱53.18 Million | +₱0.05 | +0.13% |
| Jan 07, 2025 | ₱39.30 | ₱39.65 | ₱38.60 | 3.15M shares | ₱123.14 Million | +₱0.51 | +1.29% |
| Jan 06, 2025 | ₱38.80 | ₱38.80 | ₱38.35 | 1.02M shares | ₱39.58 Million | +₱0.40 | +1.04% |
| Jan 03, 2025 | ₱38.40 | ₱38.60 | ₱38.15 | 882K shares | ₱33.92 Million | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱38.40 | ₱38.45 | ₱37.90 | 2.77M shares | ₱105.42 Million | +₱0.46 | +1.19% |
| Dec 27, 2024 | ₱37.95 | ₱38.05 | ₱37.95 | 717K shares | ₱27.26 Million | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱37.95 | ₱38.15 | ₱37.60 | 1.41M shares | ₱53.41 Million | +₱0.35 | +0.93% |
| Dec 23, 2024 | ₱37.60 | ₱38.05 | ₱37.50 | 2.35M shares | ₱89.02 Million | +₱0.45 | +1.21% |
| Dec 20, 2024 | ₱37.15 | ₱38.30 | ₱37.15 | 9.34M shares | ₱348.99 Million | -₱0.25 | -0.67% |
This historical data puts the recent movement of the AREIT stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where AREIT sits within its recent range.
Price & Volume Charts
Visual representation of AREIT historical performance for the selected period
Historical Price Chart
The chart displays AREIT closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in AREIT price history for the selected period
Oct
2025
October 10, 2025
Biggest Daily Loss
₱42.75
(-5.42%)
Single-day loss of -5.42% with ₱2.32 price decrease, the largest percentage drop in this period, with 1.41M shares traded during the decline
Aug
2025
August 26, 2025
Highest Price
₱45.50
Peak price of ₱45.50 reached during this period, representing the stock's maximum value, with 2.43M shares traded and +4.60% price movement on that day
Jan
2025
January 31, 2025
Biggest Daily Gain
₱42.00
(+7.69%)
Single-day gain of 7.69% with ₱3.23 price increase, the largest percentage rise in this period, with 65.59M shares changing hands
Jan
2025
January 31, 2025
Highest Trading Volume
₱42.00
65.59M Shares (₱2.75B total value)
Most actively traded day with 65.59M shares (₱2.75B total value) at ₱42.00 per share, indicating peak investor activity
Dec
2024
December 20, 2024
Lowest Price
₱37.15
Lowest price of ₱37.15 recorded, marking the period's minimum valuation, with a -0.67% decline on that day
Historical Insights
Statistical analysis of AREIT price movements for the selected period
Long-Term Trend (MA200)
Bullish
AREIT is trading 5.89% above the 200-day Moving Average (₱41.55). This level often acts as dynamic support during uptrends.
Price Volatility
Low
AREIT showed low volatility with a standard deviation of 1.39% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
upward
The stock price exhibited an upward trend from December 20, 2024 to December 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, AREIT recorded 114 positive days, 101 negative days, and 28 unchanged days, resulting in a win rate of 46.9% for the period.
Average Daily Change
+0.08%
The stock demonstrated an average daily change of +0.08%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱8.35
The trading range spread for AREIT was ₱8.35, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to AREIT by sector and industry.
Historical Price Data FAQs
Common questions about AREIT stock price history page
What is the AREIT stock price history page?
The AREIT stock price history page provides comprehensive historical trading data for AREIT, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is AREIT's 52-week trading range?
AREIT has traded between ₱37.15 and ₱45.50 over the past 52 weeks for AREIT, Inc., representing a price range of 22.5%. Currently trading at ₱44.00, the stock is 18.4% above its 52-week low and 3.3% below its 52-week high.
How has AREIT performed year-to-date (YTD)?
Year-to-date in 2025, AREIT has gained 14.6% from ₱38.40 to ₱44.00 for AREIT, Inc.. The stock reached a YTD high of ₱45.50 and a low of ₱38.10.
What is AREIT's 50-day moving average (MA50)?
The 50-day moving average for AREIT, Inc. (AREIT) is ₱42.88. The stock is currently trading above this level at ₱44.00, which is 2.6% above the 50-day MA.
What is AREIT's 200-day moving average (MA200)?
The 200-day moving average for AREIT, Inc. (AREIT) is ₱41.55. The stock is currently trading above this key long-term indicator at ₱44.00, which is 5.9% above the 200-day MA.