AREIT Stock Price History - AREIT, Inc.

Best Day

₱45.50

August 26, 2025

Worst Day

₱37.15

December 20, 2024

Average Volume

1.61M

Daily Average

Most Traded

65.59M

January 31, 2025

Historical price data for AREIT stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱42.85	₱42.90	₱42.70	163K shares	₱6.98 Million	-₱0.05	-0.12%
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%
Dec 19, 2024	₱37.40	₱37.80	₱37.15	4.66M shares	₱175.02 Million	-₱0.49	-1.32%
Dec 18, 2024	₱37.90	₱37.95	₱37.85	2.87M shares	₱108.81 Million	-₱0.05	-0.13%
Dec 17, 2024	₱37.95	₱38.00	₱37.90	1.52M shares	₱57.64 Million	-₱0.05	-0.13%
Dec 16, 2024	₱38.00	₱38.50	₱37.95	1.52M shares	₱57.96 Million	-₱0.40	-1.04%
Dec 13, 2024	₱38.40	₱38.50	₱38.25	1.11M shares	₱42.65 Million	-₱0.05	-0.13%
Dec 12, 2024	₱38.45	₱38.50	₱38.00	2.47M shares	₱94.78 Million	+₱0.45	+1.18%
Dec 11, 2024	₱38.00	₱38.25	₱37.95	4.54M shares	₱172.73 Million	+₱0.05	+0.13%
Dec 10, 2024	₱37.95	₱38.35	₱37.80	11.57M shares	₱439.02 Million	-₱1.58	-4.17%
Dec 09, 2024	₱39.60	₱40.00	₱39.60	856K shares	₱34.08 Million	-₱0.25	-0.63%
Dec 06, 2024	₱39.85	₱40.00	₱39.80	560K shares	₱22.30 Million	+₱0.15	+0.38%
Dec 05, 2024	₱39.70	₱40.00	₱39.70	1.73M shares	₱68.62 Million	-₱0.30	-0.75%
Dec 04, 2024	₱40.00	₱40.05	₱39.85	3.32M shares	₱132.91 Million	+₱0.10	+0.25%
Dec 03, 2024	₱39.90	₱40.00	₱39.80	751K shares	₱29.98 Million	-₱0.05	-0.13%
Dec 02, 2024	₱39.95	₱39.95	₱39.80	846K shares	₱33.76 Million	+₱0.10	+0.25%
Nov 29, 2024	₱39.85	₱39.95	₱39.40	484K shares	₱19.27 Million	+₱0.66	+1.66%
Nov 28, 2024	₱39.20	₱39.80	₱39.00	477K shares	₱18.75 Million	-₱0.59	-1.51%
Nov 27, 2024	₱39.80	₱40.05	₱39.40	588K shares	₱23.43 Million	-₱0.25	-0.62%
Nov 26, 2024	₱40.05	₱40.20	₱39.60	3.02M shares	₱120.87 Million	+₱0.66	+1.65%
Nov 25, 2024	₱39.40	₱40.15	₱39.40	2.62M shares	₱104.12 Million	-₱0.59	-1.50%
Nov 22, 2024	₱40.00	₱40.05	₱39.95	575K shares	₱23.01 Million	-₱0.05	-0.12%
Nov 21, 2024	₱40.05	₱40.05	₱39.90	831K shares	₱33.23 Million	+₱0.05	+0.12%
Nov 20, 2024	₱40.00	₱40.00	₱39.70	954K shares	₱38.14 Million	+₱0.40	+1.01%

Advanced Filters

Narrow down the AREIT historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of AREIT historical performance

The price chart displays AREIT closing prices along with daily high and low ranges, helping identify price trends and support levels. 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

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

Price Volatility

Low

AREIT showed low volatility with a standard deviation of 1.36% in daily price changes, indicating stable and consistent price movements during this period.

Overall Trend

upward

The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, AREIT recorded 110 positive days, 107 negative days, and 28 unchanged days, resulting in a win rate of 44.9% for the period.

Average Daily Change

+0.04%

The stock demonstrated an average daily change of +0.04%, 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 company group

RCR RL Commercial REIT, Inc. ₱7.60 -0.65%

MREIT MREIT, Inc. ₱13.96 -0.29%

CREIT Citicore Energy REIT Corp. ₱3.47 -0.29%

DDMPR DDMP REIT, Inc. ₱1.02 -0.97%

FILRT Filinvest REIT Corp. ₱2.87 -0.69%

VREIT VistaREIT, Inc. ₱1.30 0.78%

PREIT Premiere Island Power REIT Corporation ₱1.00 -0.99%

ALI Ayala Land, Inc. ₱19.66 1.55%

AC Ayala Corporation ₱422.80 2.13%

Historical Price Data FAQs

Common questions about AREIT stock price history

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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for AREIT historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in AREIT insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for AREIT?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for AREIT historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for AREIT?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

AREIT Stock Price History - AREIT, Inc.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs