Artis Real Estate Investment Trust (OP:ARESF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 09, 2025 | 5.070 | 5.127 | 5.070 | 5.127 | 8,351 | -0.20(-3.81%) |
| May 07, 2025 | 5.330 | 12,804 | +0.05(+0.99%) | |||
| May 05, 2025 | 5.278 | 5,416 | -0.07(-1.25%) | |||
| May 02, 2025 | 5.345 | 5.345 | 5.345 | 5.345 | 1,699 | +0.13(+2.59%) |
| Apr 30, 2025 | 5.210 | 3,400 | +0.05(+0.97%) | |||
| Apr 23, 2025 | 5.160 | 53,005 | +0.13(+2.58%) | |||
| Apr 21, 2025 | 5.030 | 1,500 | +0.03(+0.60%) | |||
| Apr 17, 2025 | 5.000 | 5.000 | 5.000 | 5.000 | 4,585 | -0.19(-3.66%) |
| Apr 16, 2025 | 5.190 | 5.190 | 5.190 | 5.190 | 4,400 | +0.53(+11.28%) |
| Apr 10, 2025 | 4.664 | 3,700 | +0.03(+0.73%) | |||
| Apr 09, 2025 | 4.630 | 4.630 | 4.630 | 4.630 | 27,146 | -0.01(-0.22%) |
| Apr 08, 2025 | 4.940 | 4.940 | 4.640 | 4.640 | 22,500 | -0.11(-2.39%) |
| Apr 07, 2025 | 4.460 | 4.950 | 4.460 | 4.753 | 33,889 | -0.38(-7.34%) |
| Apr 04, 2025 | 5.120 | 5.180 | 5.120 | 5.130 | 5,735 | -0.35(-6.33%) |
| Apr 03, 2025 | 5.477 | 5.500 | 5.477 | 5.477 | 918 | +0.09(+1.61%) |
| Apr 01, 2025 | 5.390 | 5,940 | -0.01(-0.19%) | |||
| Mar 31, 2025 | 5.400 | 5.400 | 5.380 | 5.400 | 6,323 | +0.03(+0.56%) |
| Mar 28, 2025 | 5.400 | 5.400 | 5.370 | 5.370 | 799 | -0.04(-0.76%) |
| Mar 27, 2025 | 5.420 | 5.420 | 5.407 | 5.411 | 5,880 | -0.09(-1.56%) |
| Mar 26, 2025 | 5.494 | 5.530 | 5.485 | 5.497 | 10,262 | -0.07(-1.31%) |
| Mar 25, 2025 | 5.570 | 5.570 | 5.570 | 5.570 | 16,250 | +0.22(+4.11%) |
| Mar 21, 2025 | 5.350 | 32,430 | -0.03(-0.63%) | |||
| Mar 20, 2025 | 5.380 | 5.390 | 5.370 | 5.384 | 4,905 | -0.01(-0.11%) |
| Mar 19, 2025 | 5.390 | 5.400 | 5.390 | 5.390 | 9,682 | +0.02(+0.29%) |
| Mar 13, 2025 | 5.374 | 8,444 | +0.14(+2.66%) | |||
| Mar 10, 2025 | 5.235 | 3,555 | -0.11(-2.15%) | |||
| Mar 07, 2025 | 5.350 | 5.350 | 5.334 | 5.350 | 31,336 | +0.20(+3.86%) |
| Mar 04, 2025 | 5.151 | 2,000 | -0.22(-4.08%) |
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 following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.