Financial News
Artis Real Estate Investment Trust (OP: ARESF )
4.762
+0.007
(+0.15%)
Streaming Delayed Price
Updated: 11:19 AM EDT, May 21, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 13,988 | +0.29(+2.87%) |
| May 25, 2022 | 9.980 | 0 | +0.09(+0.92%) | |||
| May 24, 2022 | 9.980 | 9.980 | 9.889 | 9.889 | 1,241 | +0.14(+1.40%) |
| May 19, 2022 | 9.752 | 5 | +0.10(+1.04%) | |||
| May 18, 2022 | 9.740 | 9.740 | 9.652 | 9.652 | 4,802 | -0.01(-0.08%) |
| May 17, 2022 | 9.600 | 9.664 | 9.600 | 9.660 | 1,408 | +0.06(+0.63%) |
| May 16, 2022 | 9.600 | 9.600 | 9.600 | 9.600 | 255 | +0.56(+6.18%) |
| May 12, 2022 | 9.041 | 0 | -0.48(-5.03%) | |||
| May 09, 2022 | 9.520 | 20 | -0.01(-0.07%) | |||
| May 06, 2022 | 9.540 | 9.540 | 9.527 | 9.527 | 1,582 | -0.15(-1.58%) |
| May 05, 2022 | 9.980 | 9.980 | 9.672 | 9.681 | 10,029 | -0.26(-2.61%) |
| May 04, 2022 | 9.950 | 9.950 | 9.940 | 9.940 | 7,034 | +0.17(+1.74%) |
| May 03, 2022 | 9.830 | 9.830 | 9.700 | 9.770 | 11,605 | -0.35(-3.48%) |
| May 02, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 100 | -0.14(-1.35%) |
| Apr 29, 2022 | 10.42 | 10.42 | 10.26 | 10.26 | 2,950 | +0.05(+0.49%) |
| Apr 28, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 313 | -0.30(-2.85%) |
| Apr 22, 2022 | 10.51 | 30 | -0.25(-2.32%) | |||
| Apr 21, 2022 | 10.88 | 10.88 | 10.76 | 10.76 | 1,340 | -0.20(-1.82%) |
| Apr 20, 2022 | 10.77 | 11.00 | 10.77 | 10.96 | 1,788 | +0.25(+2.35%) |
| Apr 19, 2022 | 10.65 | 10.71 | 10.64 | 10.71 | 412 | +0.09(+0.83%) |
| Apr 18, 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 28,030 | -0.12(-1.12%) |
| Apr 14, 2022 | 10.60 | 10.74 | 10.60 | 10.74 | 850 | +0.22(+2.09%) |
| Apr 13, 2022 | 10.51 | 10.53 | 10.51 | 10.52 | 1,453 | +0.05(+0.43%) |
| Apr 11, 2022 | 10.47 | 3 | -0.11(-1.00%) | |||
| Apr 08, 2022 | 10.58 | 10.58 | 10.58 | 10.58 | 3,700 | +0.13(+1.24%) |
| Apr 07, 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 250 | -0.05(-0.43%) |
| Apr 05, 2022 | 10.50 | 0 | +0.04(+0.34%) | |||
| Apr 04, 2022 | 10.50 | 10.50 | 10.46 | 10.46 | 375 | +0.01(+0.10%) |
| Apr 01, 2022 | 10.41 | 10.45 | 10.41 | 10.45 | 602 | -0.03(-0.29%) |
| Mar 31, 2022 | 10.53 | 10.53 | 10.48 | 10.48 | 306 | -0.11(-1.04%) |
| Mar 30, 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 427 | +0.09(+0.83%) |
| Mar 28, 2022 | 10.50 | 83 | -0.07(-0.63%) | |||
| Mar 25, 2022 | 10.57 | 10.57 | 10.57 | 10.57 | 302 | +0.13(+1.24%) |
| Mar 24, 2022 | 10.50 | 10.50 | 10.44 | 10.44 | 300 | -0.15(-1.40%) |
| Mar 23, 2022 | 10.60 | 10.60 | 10.59 | 10.59 | 5,358 | -0.06(-0.58%) |
| Mar 22, 2022 | 10.62 | 10.65 | 10.61 | 10.65 | 707 | +0.20(+1.91%) |
| Mar 21, 2022 | 10.45 | 10.48 | 10.45 | 10.45 | 2,850 | -0.04(-0.38%) |
| Mar 18, 2022 | 10.45 | 10.50 | 10.45 | 10.49 | 1,221 | -0.02(-0.19%) |
| Mar 17, 2022 | 10.37 | 10.51 | 10.37 | 10.51 | 400 | +0.32(+3.14%) |
| Mar 15, 2022 | 10.19 | 12 | +0.08(+0.79%) | |||
| Mar 14, 2022 | 10.16 | 10.16 | 10.11 | 10.11 | 4,266 | -0.25(-2.41%) |
| Mar 11, 2022 | 10.42 | 10.45 | 10.36 | 10.36 | 6,850 | +0.02(+0.19%) |
| Mar 10, 2022 | 10.36 | 10.36 | 10.27 | 10.34 | 430 | +0.03(+0.29%) |
| Mar 09, 2022 | 10.29 | 10.31 | 10.29 | 10.31 | 3,425 | +0.07(+0.68%) |
| Mar 08, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 100 | -0.21(-2.03%) |
| Mar 07, 2022 | 10.45 | 10.48 | 10.45 | 10.45 | 19,852 | +0.33(+3.28%) |
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.
