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

Artis Real Estate Investment Trust (OP: ARESF )

5.799 +0.159 (+2.82%)
Streaming Delayed Price Updated: 10:33 AM EDT, Sep 23, 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 (%)
Sep 23, 2024 5.800 5.800 5.799 5.799 5,000 +0.16(+2.82%)
Sep 19, 2024 5.640 12 -0.08(-1.40%)
Sep 18, 2024 5.723 5.730 5.710 5.720 39,736 -0.01(-0.13%)
Sep 13, 2024 5.728 2,954 -0.02(-0.39%)
Sep 12, 2024 5.570 5.750 5.570 5.750 14,791 +0.19(+3.42%)
Sep 11, 2024 5.580 5.580 5.560 5.560 20,954 +0.01(+0.14%)
Sep 10, 2024 5.552 5.552 5.530 5.552 40,306 -0.04(-0.68%)
Sep 09, 2024 5.560 5.590 5.560 5.590 10,399 +0.04(+0.72%)
Sep 06, 2024 5.550 5.550 5.550 5.550 15,546 +0.02(+0.36%)
Sep 05, 2024 5.530 5.560 5.530 5.530 28,009 +0.02(+0.29%)
Sep 04, 2024 5.395 5.514 5.395 5.514 26,921 +0.17(+3.26%)
Sep 03, 2024 5.080 5.350 5.080 5.340 30,375 +0.06(+1.14%)
Aug 30, 2024 5.280 5.280 5.280 5.280 8,432 +0.03(+0.57%)
Aug 29, 2024 5.233 5.258 5.233 5.250 3,140 +0.07(+1.35%)
Aug 28, 2024 5.190 5.190 5.180 5.180 3,716 -0.02(-0.29%)
Aug 26, 2024 5.195 0 +0.12(+2.38%)
Aug 23, 2024 5.000 5.074 5.000 5.074 21,811 +0.07(+1.48%)
Aug 22, 2024 5.000 5.000 5.000 5.000 5,884 -0.01(-0.20%)
Aug 21, 2024 5.000 5.010 5.000 5.010 4,553 +0.07(+1.42%)
Aug 16, 2024 4.940 953 +0.09(+1.86%)
Aug 14, 2024 4.850 6,595 +0.01(+0.20%)
Aug 13, 2024 4.880 4.880 4.840 4.840 8,798 +0.02(+0.46%)
Aug 12, 2024 4.818 4.818 4.818 4.818 10,239 -0.02(-0.32%)
Aug 09, 2024 4.834 4.834 4.834 4.834 6,996 -0.05(-0.95%)
Aug 07, 2024 4.880 6,401 +0.07(+1.46%)
Aug 06, 2024 4.810 4.810 4.680 4.810 6,801 +0.01(+0.21%)
Aug 02, 2024 4.800 15 -0.09(-1.82%)
Aug 01, 2024 4.889 4.889 4.889 4.889 4,393 -0.01(-0.23%)
Jul 30, 2024 4.900 1,203 +0.04(+0.86%)
Jul 29, 2024 4.858 4.858 4.858 4.858 115 +0.05(+1.00%)
Jul 25, 2024 4.810 3,555 -0.07(-1.43%)
Jul 24, 2024 4.880 4.880 4.880 4.880 1,101 -0.03(-0.61%)
Jul 22, 2024 4.910 6,072 +0.06(+1.24%)
Jul 18, 2024 4.850 3,400 +0.00(+0.00%)
Jul 16, 2024 4.850 19,160 -0.02(-0.35%)
Jul 12, 2024 4.867 180 +0.01(+0.29%)
Jul 11, 2024 4.853 4.870 4.853 4.853 17,140 +0.11(+2.23%)
Jul 08, 2024 4.747 157 +0.14(+2.97%)
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.