Financial News
Artis Real Estate Investment Trust (OP: ARESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2023 | 5.150 | 5.150 | 5.150 | 5.150 | 835 | +0.02(+0.39%) |
| May 05, 2023 | 5.090 | 5.170 | 5.090 | 5.130 | 4,891 | +0.19(+3.85%) |
| May 04, 2023 | 4.949 | 4.949 | 4.940 | 4.940 | 1,901 | -0.05(-1.00%) |
| May 03, 2023 | 5.040 | 5.040 | 4.990 | 4.990 | 2,847 | -0.04(-0.80%) |
| May 02, 2023 | 5.080 | 5.080 | 5.010 | 5.030 | 1,375 | -0.19(-3.64%) |
| May 01, 2023 | 5.220 | 5.220 | 5.220 | 5.220 | 1,366 | +0.01(+0.19%) |
| Apr 28, 2023 | 5.157 | 5.210 | 5.157 | 5.210 | 9,851 | +0.01(+0.19%) |
| Apr 27, 2023 | 5.200 | 5.200 | 5.180 | 5.200 | 2,330 | -0.08(-1.52%) |
| Apr 26, 2023 | 5.280 | 5.280 | 5.280 | 5.280 | 100 | +0.02(+0.38%) |
| Apr 25, 2023 | 5.230 | 5.260 | 5.230 | 5.260 | 503 | -0.02(-0.38%) |
| Apr 24, 2023 | 5.310 | 5.320 | 5.272 | 5.280 | 5,551 | -0.08(-1.55%) |
| Apr 21, 2023 | 5.406 | 5.406 | 5.363 | 5.363 | 16,346 | -0.14(-2.49%) |
| Apr 19, 2023 | 5.500 | 60 | -0.03(-0.54%) | |||
| Apr 14, 2023 | 5.530 | 0 | -0.05(-0.90%) | |||
| Apr 13, 2023 | 5.580 | 5.580 | 5.580 | 5.580 | 2,183 | +0.05(+0.90%) |
| Apr 12, 2023 | 5.530 | 5.530 | 5.530 | 5.530 | 2,028 | +0.04(+0.78%) |
| Apr 11, 2023 | 5.487 | 5.487 | 5.487 | 5.487 | 500 | +0.01(+0.13%) |
| Apr 10, 2023 | 5.490 | 5.490 | 5.480 | 5.480 | 1,802 | -0.02(-0.31%) |
| Apr 06, 2023 | 5.458 | 5.497 | 5.458 | 5.497 | 1,252 | +0.00(+0.04%) |
| Apr 05, 2023 | 5.495 | 5.495 | 5.495 | 5.495 | 100 | -0.16(-2.74%) |
| Apr 03, 2023 | 5.650 | 26 | +0.04(+0.66%) | |||
| Mar 31, 2023 | 5.613 | 5.613 | 5.613 | 5.613 | 41,109 | +0.04(+0.77%) |
| Mar 29, 2023 | 5.570 | 0 | +0.01(+0.18%) | |||
| Mar 28, 2023 | 5.560 | 5.560 | 5.560 | 5.560 | 2,650 | +0.08(+1.46%) |
| Mar 23, 2023 | 5.480 | 1 | -0.13(-2.32%) | |||
| Mar 22, 2023 | 5.728 | 5.728 | 5.597 | 5.610 | 4,241 | -0.12(-2.09%) |
| Mar 21, 2023 | 5.760 | 5.760 | 5.730 | 5.730 | 475 | -0.03(-0.52%) |
| Mar 17, 2023 | 5.760 | 871 | -0.11(-1.79%) | |||
| Mar 16, 2023 | 5.865 | 5.865 | 5.865 | 5.865 | 124 | -0.08(-1.37%) |
| Mar 15, 2023 | 5.947 | 5.947 | 5.947 | 5.947 | 237 | -0.18(-2.99%) |
| Mar 14, 2023 | 6.130 | 6.130 | 6.130 | 6.130 | 1,097 | +0.18(+3.03%) |
| Mar 13, 2023 | 5.990 | 6.020 | 5.950 | 5.950 | 3,400 | -0.15(-2.46%) |
| Mar 10, 2023 | 6.190 | 6.190 | 6.050 | 6.100 | 1,359 | -0.15(-2.40%) |
| Mar 07, 2023 | 6.250 | 24 | -0.07(-1.11%) | |||
| Mar 06, 2023 | 6.340 | 6.360 | 6.320 | 6.320 | 1,260 | -0.18(-2.77%) |
| Mar 03, 2023 | 6.340 | 6.500 | 6.340 | 6.500 | 1,713 | +0.08(+1.25%) |
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.
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.
