Financial News
Artis Real Estate Investment Trust (OP: ARESF )
4.750
-0.005
(-0.11%)
Streaming Delayed Price
Updated: 2:58 PM EDT, May 21, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2024 | 4.920 | 71 | -0.19(-3.62%) | |||
| Jan 23, 2024 | 5.105 | 5,111 | -0.04(-0.87%) | |||
| Jan 22, 2024 | 5.150 | 5.151 | 5.150 | 5.150 | 14,201 | +0.08(+1.58%) |
| Jan 19, 2024 | 5.070 | 5.070 | 5.070 | 5.070 | 18,047 | +0.13(+2.63%) |
| Jan 17, 2024 | 4.940 | 5,357 | -0.12(-2.37%) | |||
| Jan 16, 2024 | 5.040 | 5.060 | 5.020 | 5.060 | 10,087 | +0.01(+0.30%) |
| Jan 12, 2024 | 5.045 | 5.045 | 5.045 | 5.045 | 2,208 | +0.05(+1.10%) |
| Jan 11, 2024 | 4.988 | 4.990 | 4.988 | 4.990 | 5,206 | -0.02(-0.37%) |
| Jan 10, 2024 | 5.010 | 5.010 | 5.008 | 5.008 | 18,763 | +0.01(+0.17%) |
| Jan 09, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 18,710 | -0.05(-1.03%) |
| Jan 08, 2024 | 5.138 | 5.138 | 5.052 | 5.052 | 14,112 | -0.03(-0.59%) |
| Jan 05, 2024 | 5.104 | 5.104 | 5.060 | 5.082 | 10,501 | +0.07(+1.44%) |
| Jan 02, 2024 | 5.010 | 5,259 | +0.00(+0.08%) | |||
| Dec 29, 2023 | 5.019 | 5.019 | 5.006 | 5.006 | 4,661 | +0.03(+0.52%) |
| Dec 28, 2023 | 4.980 | 4.980 | 4.980 | 4.980 | 4,902 | -0.03(-0.60%) |
| Dec 27, 2023 | 4.962 | 5.047 | 4.960 | 5.010 | 37,610 | +0.01(+0.27%) |
| Dec 26, 2023 | 4.997 | 4.997 | 4.997 | 4.997 | 500 | +0.09(+1.80%) |
| Dec 22, 2023 | 4.820 | 4.908 | 4.820 | 4.908 | 10,605 | +0.14(+2.89%) |
| Dec 21, 2023 | 4.820 | 4.822 | 4.770 | 4.770 | 33,784 | -0.04(-0.91%) |
| Dec 20, 2023 | 4.814 | 4.814 | 4.814 | 4.814 | 10,886 | +0.03(+0.73%) |
| Dec 18, 2023 | 4.779 | 6,912 | +0.01(+0.19%) | |||
| Dec 15, 2023 | 4.840 | 4.840 | 4.770 | 4.770 | 45,175 | -0.18(-3.68%) |
| Dec 14, 2023 | 4.952 | 4.952 | 4.952 | 4.952 | 5,418 | +0.23(+4.78%) |
| Dec 13, 2023 | 4.726 | 4.729 | 4.726 | 4.726 | 19,248 | +0.27(+6.03%) |
| Dec 12, 2023 | 4.460 | 4.470 | 4.457 | 4.457 | 5,140 | -0.18(-3.94%) |
| Dec 11, 2023 | 4.640 | 4.640 | 4.640 | 4.640 | 10,995 | +0.02(+0.43%) |
| Dec 08, 2023 | 4.620 | 4.620 | 4.620 | 4.620 | 13,022 | -0.10(-2.12%) |
| Dec 07, 2023 | 4.720 | 4.720 | 4.720 | 4.720 | 7,915 | +0.01(+0.21%) |
| Dec 06, 2023 | 4.755 | 4.755 | 4.710 | 4.710 | 19,913 | +0.00(+0.00%) |
| Dec 05, 2023 | 4.720 | 4.720 | 4.710 | 4.710 | 3,389 | +0.02(+0.48%) |
| Dec 04, 2023 | 4.700 | 4.700 | 4.687 | 4.687 | 9,511 | +0.05(+1.02%) |
| Dec 01, 2023 | 4.550 | 4.640 | 4.550 | 4.640 | 40,393 | +0.06(+1.31%) |
| Nov 30, 2023 | 4.580 | 4.580 | 4.580 | 4.580 | 4,541 | +0.00(+0.00%) |
| Nov 28, 2023 | 4.580 | 28,693 | -0.08(-1.72%) | |||
| Nov 27, 2023 | 4.580 | 4.660 | 4.580 | 4.660 | 20,234 | +0.11(+2.46%) |
| Nov 22, 2023 | 4.548 | 5,600 | -0.07(-1.56%) | |||
| Nov 16, 2023 | 4.620 | 13,395 | -0.03(-0.69%) | |||
| Nov 14, 2023 | 4.652 | 4,088 | +0.21(+4.77%) | |||
| Nov 13, 2023 | 4.430 | 4.440 | 4.421 | 4.440 | 6,673 | -0.14(-3.06%) |
| Nov 08, 2023 | 4.580 | 13,488 | -0.35(-7.14%) | |||
| Nov 06, 2023 | 4.932 | 4,535 | -0.29(-5.55%) | |||
| Nov 03, 2023 | 4.915 | 5.222 | 4.860 | 5.222 | 39,641 | +0.70(+15.48%) |
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.
