Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artis Real Estate Investment Trust (OP: ARESF )

4.758 +0.036 (+0.76%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.077 9.077 9.077 9.077 1,351 -0.01(-0.12%)
May 27, 2021 9.088 9.088 9.088 9.088 4,289 +0.05(+0.53%)
May 26, 2021 9.000 9.063 9.000 9.040 6,060 +0.03(+0.33%)
May 25, 2021 9.170 9.170 9.010 9.010 7,700 -0.07(-0.82%)
May 24, 2021 9.085 9.085 9.085 9.085 950 -0.09(-1.03%)
May 21, 2021 9.140 9.180 9.110 9.180 1,600 +0.00(+0.00%)
May 20, 2021 9.180 9.180 9.180 9.180 200 +0.18(+2.00%)
May 19, 2021 9.000 9.040 9.000 9.000 357 -0.16(-1.75%)
May 18, 2021 9.170 9.320 9.160 9.160 14,201 +0.01(+0.11%)
May 17, 2021 9.150 9.150 9.150 9.150 216 +0.00(+0.00%)
May 14, 2021 8.990 9.150 8.980 9.150 28,661 +0.29(+3.27%)
May 13, 2021 8.950 8.950 8.860 8.860 5,073 +0.02(+0.22%)
May 12, 2021 8.930 8.930 8.841 8.841 2,000 -0.07(-0.76%)
May 11, 2021 8.860 8.908 8.850 8.908 543 -0.00(-0.03%)
May 10, 2021 8.860 8.940 8.850 8.911 7,006 -0.20(-2.16%)
May 07, 2021 9.107 9.107 9.107 9.107 14,224 +0.23(+2.56%)
May 06, 2021 8.880 8.880 8.880 8.880 2,305 +0.05(+0.57%)
May 05, 2021 8.868 8.868 8.830 8.830 2,601 -0.21(-2.32%)
May 03, 2021 9.040 9.040 9.040 0 +0.21(+2.38%)
Apr 30, 2021 8.885 8.898 8.830 8.830 3,200 +0.08(+0.89%)
Apr 29, 2021 8.720 8.800 8.720 8.752 39,562 -0.00(-0.04%)
Apr 28, 2021 8.740 8.760 8.740 8.756 18,541 +0.04(+0.42%)
Apr 27, 2021 8.750 8.750 8.703 8.720 4,702 +0.01(+0.11%)
Apr 26, 2021 8.710 8.710 8.710 8.710 196 +0.06(+0.69%)
Apr 23, 2021 8.630 8.650 8.630 8.650 200 +0.05(+0.58%)
Apr 22, 2021 8.620 8.682 8.600 8.600 961 -0.02(-0.23%)
Apr 21, 2021 8.620 8.620 8.620 8.620 260 +0.08(+0.94%)
Apr 20, 2021 8.540 8.540 8.540 8.540 117 -0.00(-0.04%)
Apr 19, 2021 8.543 8.543 8.543 8.543 506 -0.06(-0.66%)
Apr 16, 2021 8.601 8.601 8.600 8.600 1,100 +0.00(+0.00%)
Apr 15, 2021 8.610 8.610 8.600 8.600 1,275 -0.04(-0.46%)
Apr 14, 2021 8.620 8.640 8.620 8.640 1,553 +0.02(+0.23%)
Apr 13, 2021 8.290 8.690 8.290 8.620 3,995 -0.13(-1.49%)
Apr 12, 2021 8.750 8.756 8.658 8.750 11,733 -0.13(-1.46%)
Apr 09, 2021 8.880 8.880 8.880 75 +0.00(+0.00%)
Apr 08, 2021 8.741 8.890 8.740 8.880 15,952 +0.16(+1.83%)
Apr 07, 2021 8.720 8.720 8.720 8.720 135 -0.04(-0.46%)
Apr 05, 2021 8.760 8.760 8.760 0 +0.09(+1.06%)
Apr 01, 2021 8.669 8.669 8.668 8.668 600 +0.02(+0.21%)
Mar 31, 2021 8.665 8.665 8.650 8.650 606 +0.04(+0.46%)
Mar 30, 2021 8.610 8.610 8.610 8.610 1,405 +0.04(+0.47%)
Mar 29, 2021 8.738 8.747 8.570 8.570 5,042 -0.03(-0.35%)
Mar 26, 2021 8.728 8.730 8.600 8.600 2,900 +0.08(+0.94%)
Mar 25, 2021 8.600 8.600 8.510 8.520 611 -0.09(-1.05%)
Mar 24, 2021 8.600 8.710 8.590 8.610 9,115 +0.12(+1.41%)
Mar 23, 2021 8.590 8.630 8.490 8.490 4,575 -0.09(-1.05%)
Mar 22, 2021 8.570 8.620 8.550 8.580 3,955 +0.18(+2.14%)
Mar 19, 2021 8.260 8.400 8.260 8.400 4,700 +0.14(+1.69%)
Mar 18, 2021 8.430 8.430 8.241 8.260 9,358 -0.31(-3.62%)
Mar 17, 2021 8.600 8.600 8.490 8.570 1,125 -0.01(-0.12%)
Mar 16, 2021 8.641 8.660 8.560 8.580 5,542 +0.03(+0.34%)
Mar 15, 2021 8.490 8.656 8.490 8.551 10,050 +0.08(+0.95%)
Mar 12, 2021 8.330 8.515 8.330 8.470 5,300 +0.13(+1.56%)
Mar 11, 2021 8.530 8.535 8.325 8.339 16,739 -0.32(-3.70%)
Mar 10, 2021 8.860 8.860 8.660 8.660 2,004 -0.44(-4.84%)
Mar 09, 2021 9.110 9.110 9.100 9.100 1,018 +0.52(+6.09%)
Mar 08, 2021 8.840 8.840 8.577 1,234 -0.26(-2.97%)
Mar 05, 2021 8.840 8.840 8.819 8.840 6,200 -0.05(-0.56%)
Mar 04, 2021 8.780 8.890 8.780 8.890 2,965 -0.44(-4.72%)
Mar 03, 2021 9.190 9.350 9.190 9.330 5,153 +0.26(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.