- Stock Price
- Price History
- Dividends
- Dividend History
AREIT Stock Price History - AREIT, Inc.
Best Day (1Y)
₱45.50
August 26, 2025
Worst Day (1Y)
₱38.10
April 07, 2025
Average Volume (1Y)
1.27M
Daily Average
Most Traded (1Y)
13.82M
September 19, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | ₱39.20 | ₱39.95 | ₱38.95 | 612K shares | ₱24.06 Million | -₱0.54 | -1.38% |
| Mar 12, 2026 | ₱39.75 | ₱40.50 | ₱39.70 | 1.49M shares | ₱59.42 Million | -₱0.97 | -2.45% |
| Mar 11, 2026 | ₱40.75 | ₱40.90 | ₱40.35 | 1.30M shares | ₱52.72 Million | +₱0.66 | +1.62% |
| Mar 10, 2026 | ₱40.10 | ₱40.25 | ₱38.95 | 2.67M shares | ₱106.66 Million | +₱1.18 | +2.95% |
| Mar 09, 2026 | ₱38.95 | ₱40.15 | ₱38.10 | 5.31M shares | ₱207.03 Million | -₱1.76 | -4.53% |
| Mar 06, 2026 | ₱40.80 | ₱40.95 | ₱40.30 | 1.44M shares | ₱58.51 Million | +₱0.61 | +1.49% |
| Mar 05, 2026 | ₱40.20 | ₱40.70 | ₱40.15 | 1.52M shares | ₱61.42 Million | +₱0.15 | +0.37% |
| Mar 04, 2026 | ₱40.05 | ₱41.10 | ₱40.00 | 7.61M shares | ₱306.32 Million | -₱1.72 | -4.30% |
| Mar 03, 2026 | ₱41.85 | ₱42.00 | ₱41.85 | 3.58M shares | ₱150.08 Million | -₱0.05 | -0.12% |
| Mar 02, 2026 | ₱41.90 | ₱41.95 | ₱41.70 | 4.35M shares | ₱182.16 Million | -₱0.15 | -0.36% |
| Feb 27, 2026 | ₱42.05 | ₱42.90 | ₱42.00 | 8.08M shares | ₱341.34 Million | -₱1.35 | -3.22% |
| Feb 26, 2026 | ₱43.45 | ₱43.50 | ₱43.35 | 911K shares | ₱39.57 Million | +₱0.40 | +0.93% |
| Feb 25, 2026 | ₱43.05 | ₱43.60 | ₱43.05 | 673K shares | ₱29.15 Million | -₱0.40 | -0.92% |
| Feb 24, 2026 | ₱43.45 | ₱43.65 | ₱43.25 | 1.52M shares | ₱66.16 Million | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱43.45 | ₱43.70 | ₱43.45 | 1.86M shares | ₱80.93 Million | -₱0.05 | -0.11% |
| Feb 20, 2026 | ₱43.50 | ₱43.70 | ₱43.25 | 898K shares | ₱39.07 Million | -₱0.20 | -0.46% |
| Feb 19, 2026 | ₱43.70 | ₱43.75 | ₱43.60 | 552K shares | ₱24.10 Million | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱43.70 | ₱43.90 | ₱43.05 | 672K shares | ₱29.33 Million | +₱0.71 | +1.63% |
| Feb 16, 2026 | ₱43.00 | ₱43.70 | ₱42.80 | 907K shares | ₱39.00 Million | -₱0.40 | -0.92% |
| Feb 13, 2026 | ₱43.40 | ₱43.70 | ₱43.40 | 667K shares | ₱29.07 Million | -₱0.10 | -0.23% |
| Feb 12, 2026 | ₱43.50 | ₱43.90 | ₱43.50 | 802K shares | ₱34.95 Million | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱43.50 | ₱44.00 | ₱43.50 | 1.32M shares | ₱57.61 Million | -₱0.20 | -0.46% |
| Feb 10, 2026 | ₱43.70 | ₱44.00 | ₱43.60 | 1.51M shares | ₱66.21 Million | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱43.70 | ₱44.20 | ₱43.70 | 675K shares | ₱29.62 Million | -₱0.10 | -0.23% |
| Feb 06, 2026 | ₱43.80 | ₱44.20 | ₱43.70 | 591K shares | ₱25.96 Million | -₱0.20 | -0.45% |
| Feb 05, 2026 | ₱44.00 | ₱44.00 | ₱43.75 | 560K shares | ₱24.61 Million | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱44.00 | ₱44.10 | ₱43.90 | 478K shares | ₱21.02 Million | +₱0.10 | +0.23% |
| Feb 03, 2026 | ₱43.90 | ₱43.90 | ₱43.30 | 753K shares | ₱32.92 Million | +₱1.77 | +4.03% |
| Feb 02, 2026 | ₱42.20 | ₱43.95 | ₱42.20 | 1.64M shares | ₱70.28 Million | -₱1.12 | -2.65% |
| Jan 30, 2026 | ₱43.35 | ₱44.70 | ₱43.35 | 4.65M shares | ₱202.80 Million | -₱1.31 | -3.02% |
| Jan 29, 2026 | ₱44.70 | ₱44.90 | ₱44.50 | 1.64M shares | ₱73.43 Million | +₱0.30 | +0.68% |
| Jan 28, 2026 | ₱44.40 | ₱44.50 | ₱44.05 | 2.03M shares | ₱90.19 Million | +₱0.30 | +0.68% |
| Jan 27, 2026 | ₱44.10 | ₱44.25 | ₱43.55 | 2.21M shares | ₱97.38 Million | +₱0.87 | +1.97% |
| Jan 26, 2026 | ₱43.25 | ₱43.80 | ₱43.25 | 1.02M shares | ₱44.52 Million | -₱0.49 | -1.14% |
| Jan 23, 2026 | ₱43.75 | ₱44.00 | ₱43.70 | 402K shares | ₱17.61 Million | -₱0.15 | -0.34% |
| Jan 22, 2026 | ₱43.90 | ₱44.05 | ₱43.70 | 666K shares | ₱29.21 Million | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱43.90 | ₱43.90 | ₱43.50 | 586K shares | ₱25.66 Million | +₱0.20 | +0.46% |
| Jan 20, 2026 | ₱43.70 | ₱43.80 | ₱43.50 | 1.46M shares | ₱63.95 Million | +₱0.20 | +0.46% |
| Jan 19, 2026 | ₱43.50 | ₱43.50 | ₱43.20 | 774K shares | ₱33.58 Million | +₱0.35 | +0.81% |
| Jan 16, 2026 | ₱43.15 | ₱43.50 | ₱43.15 | 781K shares | ₱33.81 Million | -₱0.05 | -0.12% |
| Jan 15, 2026 | ₱43.20 | ₱43.45 | ₱43.10 | 701K shares | ₱30.29 Million | +₱0.15 | +0.35% |
| Jan 14, 2026 | ₱43.05 | ₱43.80 | ₱43.00 | 1.45M shares | ₱62.53 Million | -₱0.10 | -0.23% |
| Jan 13, 2026 | ₱43.15 | ₱43.80 | ₱43.10 | 1.87M shares | ₱81.11 Million | +₱0.10 | +0.23% |
| Jan 12, 2026 | ₱43.05 | ₱44.05 | ₱43.05 | 1.30M shares | ₱56.57 Million | -₱0.59 | -1.37% |
| Jan 09, 2026 | ₱43.65 | ₱44.25 | ₱43.65 | 534K shares | ₱23.41 Million | -₱0.15 | -0.34% |
| Jan 08, 2026 | ₱43.80 | ₱44.40 | ₱43.80 | 1.57M shares | ₱69.50 Million | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱43.80 | ₱44.45 | ₱43.80 | 745K shares | ₱32.89 Million | -₱0.20 | -0.45% |
| Jan 06, 2026 | ₱44.00 | ₱44.30 | ₱43.85 | 1.41M shares | ₱62.25 Million | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱44.00 | ₱44.30 | ₱43.60 | 1.21M shares | ₱53.30 Million | +₱0.45 | +1.03% |
| Jan 02, 2026 | ₱43.55 | ₱44.05 | ₱43.50 | 616K shares | ₱27.01 Million | +₱0.05 | +0.11% |
| Dec 29, 2025 | ₱43.50 | ₱43.95 | ₱43.25 | 867K shares | ₱37.68 Million | +₱0.05 | +0.12% |
| Dec 26, 2025 | ₱43.45 | ₱43.95 | ₱43.20 | 228K shares | ₱9.94 Million | -₱0.05 | -0.11% |
| Dec 23, 2025 | ₱43.50 | ₱44.00 | ₱43.20 | 1.17M shares | ₱50.93 Million | -₱0.30 | -0.68% |
| Dec 22, 2025 | ₱43.80 | ₱44.05 | ₱43.60 | 826K shares | ₱36.16 Million | -₱0.20 | -0.45% |
| 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% |
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
Oct
2025
October 09, 2025
Biggest Daily Gain
₱45.20
(+7.49%)
Single-day gain of 7.49% with ₱3.39 price increase, the largest percentage rise in this period, with 1.88M shares changing hands
Sep
2025
September 19, 2025
Highest Trading Volume
₱45.15
13.82M Shares (₱623.79M total value)
Most actively traded day with 13.82M shares (₱623.79M total value) at ₱45.15 per share, indicating peak investor activity
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
Apr
2025
April 07, 2025
Lowest Price
₱38.10
Lowest price of ₱38.10 recorded, marking the period's minimum valuation, with a -2.18% decline on that day
Historical Insights
Statistical analysis of AREIT price movements for the selected period
Long-Term Trend (MA200)
Bearish
AREIT is trading 7.86% below the 200-day Moving Average (₱42.54). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
AREIT showed low volatility with a standard deviation of 1.33% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from March 13, 2025 to March 13, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, AREIT recorded 112 positive days, 105 negative days, and 27 unchanged days, resulting in a win rate of 45.9% for the period.
Average Daily Change
+0.01%
The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱7.40
The trading range spread for AREIT was ₱7.40, 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 ₱38.10 and ₱45.50 over the past 52 weeks for AREIT, Inc., representing a price range of 19.4%. Currently trading at ₱39.20, the stock is 2.9% above its 52-week low and 13.8% below its 52-week high.
How has AREIT performed year-to-date (YTD)?
Year-to-date in 2026, AREIT has declined 10.0% from ₱43.55 to ₱39.20 for AREIT, Inc.. The stock reached a YTD high of ₱44.70 and a low of ₱38.95.
What is AREIT's 50-day moving average (MA50)?
The 50-day moving average for AREIT, Inc. (AREIT) is ₱43.00. The stock is currently trading below this level at ₱39.20, which is 8.8% below the 50-day MA.
What is AREIT's 200-day moving average (MA200)?
The 200-day moving average for AREIT, Inc. (AREIT) is ₱42.54. The stock is currently trading below this key long-term indicator at ₱39.20, which is 7.9% below the 200-day MA.