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 (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.770 | 29,236 | -0.01(-0.25%) | |||
| Apr 29, 2024 | 4.820 | 4.820 | 4.782 | 4.782 | 19,386 | +0.03(+0.67%) |
| Apr 26, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | -0.04(-0.84%) |
| Apr 23, 2024 | 4.790 | 0 | +0.04(+0.84%) | |||
| Apr 22, 2024 | 4.740 | 4.750 | 4.740 | 4.750 | 3,140 | +0.06(+1.28%) |
| Apr 19, 2024 | 4.710 | 4.710 | 4.690 | 4.690 | 13,805 | +0.10(+2.18%) |
| Apr 18, 2024 | 4.590 | 4.590 | 4.590 | 4.590 | 3,100 | +0.04(+0.79%) |
| Apr 17, 2024 | 4.630 | 4.630 | 4.545 | 4.554 | 8,902 | +0.06(+1.43%) |
| Apr 16, 2024 | 4.490 | 4.490 | 4.490 | 4.490 | 33,790 | -0.06(-1.32%) |
| Apr 15, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 12,449 | -0.06(-1.30%) |
| Apr 12, 2024 | 4.631 | 4.732 | 4.610 | 4.610 | 8,152 | -0.13(-2.74%) |
| Apr 11, 2024 | 4.750 | 4.770 | 4.730 | 4.740 | 5,713 | +0.05(+1.07%) |
| Apr 10, 2024 | 4.820 | 4.820 | 4.690 | 4.690 | 10,098 | -0.18(-3.70%) |
| Apr 09, 2024 | 4.880 | 4.880 | 4.860 | 4.870 | 35,311 | +0.19(+4.06%) |
| Apr 08, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 2,799 | -0.06(-1.27%) |
| Apr 05, 2024 | 4.650 | 4.740 | 4.650 | 4.740 | 11,974 | +0.05(+1.07%) |
| Apr 04, 2024 | 4.730 | 4.740 | 4.690 | 4.690 | 11,436 | +0.04(+0.86%) |
| Apr 02, 2024 | 4.650 | 10,615 | -0.02(-0.43%) | |||
| Apr 01, 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 8,561 | -0.06(-1.27%) |
| Mar 28, 2024 | 4.708 | 4.730 | 4.708 | 4.730 | 22,095 | +0.32(+7.26%) |
| Mar 27, 2024 | 4.410 | 4.410 | 4.410 | 4.410 | 33,697 | -0.18(-4.03%) |
| Mar 22, 2024 | 4.595 | 1,593 | -0.08(-1.61%) | |||
| Mar 21, 2024 | 4.670 | 4.672 | 4.670 | 4.670 | 6,062 | +0.07(+1.52%) |
| Mar 20, 2024 | 4.612 | 4.612 | 4.600 | 4.600 | 12,155 | +0.12(+2.65%) |
| Mar 18, 2024 | 4.481 | 2,284 | +0.00(+0.03%) | |||
| Mar 12, 2024 | 4.480 | 92,620 | -0.06(-1.29%) | |||
| Mar 08, 2024 | 4.539 | 20,608 | +0.11(+2.57%) | |||
| Mar 07, 2024 | 4.444 | 4.444 | 4.425 | 4.425 | 27,614 | +0.13(+3.15%) |
| Mar 06, 2024 | 4.280 | 4.290 | 4.280 | 4.290 | 44,609 | +0.04(+0.94%) |
| Mar 05, 2024 | 4.200 | 4.282 | 4.200 | 4.250 | 53,107 | +0.04(+0.95%) |
| Mar 04, 2024 | 4.230 | 4.230 | 4.199 | 4.210 | 20,418 | -0.05(-1.17%) |
| Mar 01, 2024 | 4.100 | 4.290 | 4.065 | 4.260 | 18,505 | +0.12(+2.77%) |
| Feb 29, 2024 | 4.315 | 4.315 | 4.145 | 4.145 | 18,367 | -0.17(-3.83%) |
| Feb 28, 2024 | 4.360 | 4.375 | 4.310 | 4.310 | 11,620 | -0.09(-2.14%) |
| Feb 27, 2024 | 4.430 | 4.430 | 4.400 | 4.404 | 18,366 | -0.03(-0.58%) |
| Feb 26, 2024 | 4.470 | 4.470 | 4.430 | 4.430 | 23,768 | -0.09(-2.03%) |
| Feb 20, 2024 | 4.522 | 5,807 | -0.07(-1.48%) | |||
| Feb 15, 2024 | 4.590 | 1,428 | +0.19(+4.32%) | |||
| Feb 14, 2024 | 4.420 | 4.460 | 4.400 | 4.400 | 20,901 | -0.03(-0.68%) |
| Feb 13, 2024 | 4.430 | 4.510 | 4.430 | 4.430 | 6,659 | -0.28(-5.94%) |
| Feb 09, 2024 | 4.710 | 7,403 | -0.02(-0.42%) | |||
| Feb 07, 2024 | 4.730 | 3,677 | +0.03(+0.53%) | |||
| Feb 06, 2024 | 4.705 | 4.705 | 4.670 | 4.705 | 6,737 | -0.00(-0.08%) |
| Feb 05, 2024 | 4.709 | 4.709 | 4.709 | 4.709 | 3,281 | -0.05(-1.08%) |
| Feb 02, 2024 | 4.760 | 4.760 | 4.760 | 4.760 | 10,314 | -0.07(-1.41%) |
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.
