Artis Real Estate Investment Trust (OP: ARESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2024 | 9,356 | +0.00(+0.00%) | ||||
| May 22, 2024 | 4.750 | 2,524 | +0.00(+0.00%) | |||
| May 21, 2024 | 4.760 | 4.771 | 4.750 | 4.750 | 15,753 | -0.00(-0.11%) |
| May 17, 2024 | 4.755 | 0 | -0.05(-1.03%) | |||
| May 15, 2024 | 4.804 | 5,985 | +0.08(+1.79%) | |||
| May 13, 2024 | 4.720 | 5,903 | -0.01(-0.19%) | |||
| May 10, 2024 | 4.739 | 4.739 | 4.729 | 4.729 | 1,856 | -0.01(-0.23%) |
| May 09, 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 3,608 | +0.04(+0.85%) |
| May 07, 2024 | 4.700 | 7,170 | -0.07(-1.47%) | |||
| 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%) |
| Feb 01, 2024 | 4.798 | 4.830 | 4.798 | 4.828 | 8,287 | -0.09(-1.87%) |
| 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%) |
| Nov 01, 2023 | 4.522 | 3,100 | +0.14(+3.24%) | |||
| Oct 31, 2023 | 4.380 | 4.380 | 4.380 | 4.380 | 3,118 | -0.00(-0.11%) |
| Oct 23, 2023 | 4.385 | 10,589 | -0.04(-0.79%) | |||
| Oct 18, 2023 | 4.420 | 30,950 | -0.07(-1.56%) | |||
| Oct 17, 2023 | 4.490 | 4.490 | 4.490 | 4.490 | 9,758 | +0.02(+0.49%) |
| Oct 16, 2023 | 4.465 | 4.500 | 4.460 | 4.468 | 34,441 | -0.32(-6.72%) |
| Oct 09, 2023 | 4.790 | 2 | +0.44(+10.11%) | |||
| Oct 06, 2023 | 4.280 | 4.380 | 4.250 | 4.350 | 19,208 | -0.09(-2.03%) |
| Oct 05, 2023 | 4.440 | 4.440 | 4.376 | 4.440 | 5,535 | +0.07(+1.65%) |
| Oct 04, 2023 | 4.382 | 4.382 | 4.368 | 4.368 | 10,366 | -0.05(-1.18%) |
| Oct 03, 2023 | 4.510 | 4.510 | 4.420 | 4.420 | 5,130 | -0.28(-5.92%) |
| Oct 02, 2023 | 4.698 | 4.698 | 4.698 | 4.698 | 17,212 | -0.09(-1.92%) |
| Sep 29, 2023 | 4.900 | 4.900 | 4.790 | 4.790 | 22,898 | -0.07(-1.44%) |
| Sep 28, 2023 | 4.850 | 4.860 | 4.850 | 4.860 | 19,100 | -0.07(-1.42%) |
| Sep 27, 2023 | 4.909 | 4.930 | 4.909 | 4.930 | 17,299 | +0.01(+0.20%) |
| Sep 26, 2023 | 4.930 | 4.930 | 4.920 | 4.920 | 21,893 | -0.10(-1.99%) |
| Sep 25, 2023 | 5.014 | 5.020 | 5.014 | 5.020 | 5,157 | -0.08(-1.57%) |
| Sep 22, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 8,850 | -0.01(-0.20%) |
| Sep 21, 2023 | 5.100 | 5.110 | 5.100 | 5.110 | 9,785 | -0.04(-0.78%) |
| Sep 20, 2023 | 5.150 | 5.150 | 5.150 | 5.150 | 2,054 | -0.13(-2.46%) |
| Sep 18, 2023 | 5.280 | 845 | +0.01(+0.19%) | |||
| Sep 15, 2023 | 5.270 | 5.270 | 5.270 | 5.270 | 242,942 | -0.01(-0.19%) |
| Sep 14, 2023 | 5.220 | 5.280 | 5.220 | 5.280 | 37,339 | +0.14(+2.62%) |
| Sep 13, 2023 | 5.135 | 5.145 | 5.135 | 5.145 | 33,258 | +0.11(+2.29%) |
| Sep 12, 2023 | 4.990 | 5.030 | 4.990 | 5.030 | 21,493 | +0.06(+1.21%) |
| Sep 11, 2023 | 4.970 | 4.970 | 4.970 | 4.970 | 67,464 | +0.02(+0.40%) |
| Sep 08, 2023 | 4.950 | 4.950 | 4.930 | 4.950 | 20,218 | +0.03(+0.61%) |
| Sep 07, 2023 | 4.900 | 4.925 | 4.900 | 4.920 | 26,045 | -0.03(-0.61%) |
| Sep 06, 2023 | 4.980 | 4.980 | 4.950 | 4.950 | 49,824 | -0.17(-3.32%) |
| Sep 05, 2023 | 5.142 | 5.210 | 5.120 | 5.120 | 22,642 | -0.09(-1.69%) |
| Sep 01, 2023 | 5.208 | 5.208 | 5.208 | 5.208 | 300 | -0.04(-0.67%) |
| Aug 30, 2023 | 5.243 | 7,815 | -0.02(-0.32%) | |||
| Aug 29, 2023 | 5.190 | 5.260 | 5.190 | 5.260 | 573 | +0.09(+1.74%) |
| Aug 28, 2023 | 5.148 | 5.170 | 5.148 | 5.170 | 435 | +0.10(+2.01%) |
| Aug 23, 2023 | 5.068 | 0 | +0.13(+2.59%) | |||
| Aug 22, 2023 | 4.940 | 4.940 | 4.940 | 4.940 | 101 | -0.05(-1.00%) |
| Aug 21, 2023 | 5.020 | 5.020 | 4.990 | 4.990 | 1,305 | -0.19(-3.67%) |
| Aug 17, 2023 | 5.180 | 1 | -0.08(-1.52%) | |||
| Aug 16, 2023 | 5.270 | 5.270 | 5.260 | 5.260 | 5,006 | -0.04(-0.81%) |
| Aug 14, 2023 | 5.303 | 0 | -0.01(-0.13%) | |||
| Aug 11, 2023 | 5.310 | 5.310 | 5.310 | 5.310 | 1,794 | -0.01(-0.19%) |
| Aug 10, 2023 | 5.320 | 5.320 | 5.320 | 5.320 | 100 | +0.01(+0.26%) |
| Aug 09, 2023 | 5.315 | 5.315 | 5.306 | 5.306 | 2,075 | +0.02(+0.30%) |
| Aug 08, 2023 | 5.261 | 5.290 | 5.260 | 5.290 | 6,637 | +0.02(+0.42%) |
| Aug 04, 2023 | 5.268 | 0 | +0.02(+0.34%) | |||
| Aug 03, 2023 | 5.160 | 5.250 | 5.160 | 5.250 | 10,101 | -0.02(-0.38%) |
| Aug 01, 2023 | 5.270 | 0 | -0.03(-0.57%) | |||
| Jul 27, 2023 | 5.300 | 57 | -0.07(-1.30%) | |||
| Jul 26, 2023 | 5.330 | 5.374 | 5.320 | 5.370 | 4,360 | +0.03(+0.56%) |
| Jul 25, 2023 | 5.340 | 5.340 | 5.340 | 5.340 | 2,500 | -0.13(-2.38%) |
| Jul 24, 2023 | 5.470 | 5.470 | 5.470 | 5.470 | 200 | +0.05(+0.89%) |
| Jul 20, 2023 | 5.422 | 46 | -0.05(-0.91%) | |||
| Jul 19, 2023 | 5.472 | 5.472 | 5.472 | 5.472 | 1,001 | +0.07(+1.33%) |
| Jul 18, 2023 | 5.410 | 5.410 | 5.400 | 5.400 | 5,517 | -0.06(-1.06%) |
| Jul 17, 2023 | 5.460 | 5.460 | 5.458 | 5.458 | 5,531 | -0.04(-0.76%) |
| Jul 14, 2023 | 5.530 | 5.530 | 5.500 | 5.500 | 700 | -0.02(-0.36%) |
| Jul 13, 2023 | 5.460 | 5.520 | 5.460 | 5.520 | 6,600 | +0.06(+1.10%) |
| Jul 12, 2023 | 5.458 | 5.512 | 5.458 | 5.460 | 22,439 | +0.14(+2.67%) |
| Jul 11, 2023 | 5.320 | 5.320 | 5.310 | 5.318 | 3,532 | -0.03(-0.49%) |
| Jul 07, 2023 | 5.344 | 38 | +0.05(+1.02%) | |||
| Jul 06, 2023 | 5.290 | 5.290 | 5.290 | 5.290 | 1,394 | -0.18(-3.29%) |
| Jun 30, 2023 | 5.470 | 46 | +0.08(+1.52%) | |||
| Jun 28, 2023 | 5.388 | 46 | -0.06(-1.14%) | |||
| Jun 27, 2023 | 5.450 | 5.450 | 5.450 | 5.450 | 549 | +0.21(+4.01%) |
| Jun 26, 2023 | 5.100 | 5.240 | 5.100 | 5.240 | 11,530 | +0.24(+4.80%) |
| Jun 23, 2023 | 5.040 | 5.040 | 5.000 | 5.000 | 1,406 | -0.10(-2.04%) |
| Jun 22, 2023 | 5.140 | 5.140 | 5.104 | 5.104 | 4,005 | -0.13(-2.41%) |
| Jun 21, 2023 | 5.240 | 5.240 | 5.230 | 5.230 | 3,066 | -0.10(-1.88%) |
| Jun 20, 2023 | 5.330 | 5.330 | 5.330 | 5.330 | 500 | -0.16(-2.91%) |
| Jun 16, 2023 | 5.490 | 5.490 | 5.490 | 5.490 | 501 | -0.00(-0.07%) |
| Jun 15, 2023 | 5.468 | 5.494 | 5.468 | 5.494 | 2,200 | +0.09(+1.65%) |
| Jun 14, 2023 | 5.405 | 5.410 | 5.405 | 5.405 | 400 | -0.04(-0.70%) |
| Jun 13, 2023 | 5.466 | 5.466 | 5.430 | 5.443 | 3,700 | +0.05(+0.98%) |
| Jun 12, 2023 | 5.390 | 5.390 | 5.390 | 5.390 | 2,501 | +0.00(+0.00%) |
| Jun 07, 2023 | 5.390 | 120 | +0.09(+1.70%) | |||
| Jun 06, 2023 | 5.280 | 5.300 | 5.280 | 5.300 | 3,102 | +0.02(+0.38%) |
| Jun 05, 2023 | 5.270 | 5.280 | 5.270 | 5.280 | 400 | -0.04(-0.75%) |
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.
