Financial News
Artis Real Estate Investment Trust (OP:ARESF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 05, 2026 | 5.816 | 3,535 | -0.08(-1.42%) | |||
| Jan 02, 2026 | 5.900 | 5.900 | 5.900 | 5.900 | 5,626 | -0.12(-2.07%) |
| Dec 29, 2025 | 6.025 | 14,800 | -0.08(-1.39%) | |||
| Dec 24, 2025 | 6.110 | 0 | +0.18(+3.04%) | |||
| Dec 22, 2025 | 6.060 | 5.930 | 8,525 | +0.12(+2.03%) | ||
| Dec 18, 2025 | 5.812 | 5,574 | +0.06(+1.08%) | |||
| Dec 16, 2025 | 5.750 | 35,997 | +0.30(+5.50%) | |||
| Dec 15, 2025 | 5.458 | 5.458 | 5.450 | 5.450 | 7,582 | +0.07(+1.30%) |
| Dec 12, 2025 | 5.410 | 5.420 | 5.350 | 5.380 | 128,200 | +0.09(+1.66%) |
| Dec 11, 2025 | 5.281 | 5.295 | 5.281 | 5.292 | 27,826 | +0.14(+2.76%) |
| Dec 10, 2025 | 5.150 | 5.150 | 5.150 | 5.150 | 22,144 | +0.03(+0.59%) |
| Dec 09, 2025 | 5.120 | 5.120 | 5.120 | 5.120 | 13,001 | -0.04(-0.78%) |
| Dec 08, 2025 | 5.160 | 5.160 | 5.160 | 5.160 | 50,986 | -0.01(-0.25%) |
| Dec 05, 2025 | 5.137 | 5.173 | 5.137 | 5.173 | 51,414 | +0.12(+2.27%) |
| Dec 04, 2025 | 4.950 | 5.058 | 4.950 | 5.058 | 35,832 | +0.18(+3.65%) |
| Dec 02, 2025 | 4.880 | 14,000 | +0.16(+3.39%) | |||
| Dec 01, 2025 | 4.720 | 4.720 | 4.720 | 4.720 | 10,717 | +0.11(+2.31%) |
| Nov 24, 2025 | 4.614 | 5,409 | +0.05(+1.17%) | |||
| Nov 20, 2025 | 4.560 | 32,303 | +0.06(+1.33%) | |||
| Nov 19, 2025 | 4.500 | 4.500 | 4.500 | 4.500 | 12,906 | -0.03(-0.62%) |
| Nov 18, 2025 | 4.535 | 4.535 | 4.510 | 4.528 | 36,543 | +0.05(+1.07%) |
| Nov 17, 2025 | 4.610 | 4.610 | 4.480 | 4.480 | 70,271 | -0.43(-8.76%) |
| Nov 12, 2025 | 4.910 | 1,314 | +0.05(+1.03%) | |||
| Nov 11, 2025 | 4.843 | 4.860 | 4.843 | 4.860 | 29,603 | +0.06(+1.16%) |
| Nov 10, 2025 | 4.890 | 4.890 | 4.800 | 4.804 | 68,723 | +0.19(+4.21%) |
| Nov 07, 2025 | 4.470 | 4.610 | 4.470 | 4.610 | 155,518 | +0.22(+5.01%) |
| Nov 06, 2025 | 4.362 | 4.390 | 4.350 | 4.390 | 121,600 | +0.14(+3.29%) |
| Nov 04, 2025 | 4.250 | 35,244 | -0.06(-1.44%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
