Artis Real Estate Investment Trust (OP:ARESF)
4.301
-0.049
(-1.13%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Oct 10, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.300 | 4.301 | 4.290 | 4.301 | 8,103 | -0.05(-1.13%) |
| Oct 09, 2025 | 4.350 | 4.350 | 4.341 | 4.350 | 7,400 | -0.15(-3.29%) |
| Oct 06, 2025 | 4.498 | 35,400 | +0.10(+2.23%) | |||
| Oct 02, 2025 | 4.400 | 529 | -0.09(-2.00%) | |||
| Oct 01, 2025 | 4.490 | 4.490 | 4.490 | 4.490 | 14,245 | +0.12(+2.77%) |
| Sep 29, 2025 | 4.369 | 49,099 | +0.04(+0.90%) | |||
| Sep 26, 2025 | 4.330 | 4.330 | 4.330 | 4.330 | 17,411 | -0.03(-0.57%) |
| Sep 25, 2025 | 4.270 | 4.360 | 4.230 | 4.355 | 25,537 | -0.13(-2.81%) |
| Sep 24, 2025 | 4.776 | 4.776 | 4.481 | 4.481 | 23,701 | -0.45(-9.07%) |
| Sep 22, 2025 | 4.928 | 19,417 | -0.18(-3.50%) | |||
| Sep 18, 2025 | 5.107 | 116,696 | -0.06(-1.22%) | |||
| Sep 16, 2025 | 5.170 | 3,400 | -0.03(-0.62%) | |||
| Sep 15, 2025 | 5.611 | 5.650 | 5.190 | 5.202 | 47,335 | -0.24(-4.46%) |
| Sep 11, 2025 | 5.445 | 2,000 | +0.06(+1.02%) | |||
| Sep 09, 2025 | 5.390 | 12,600 | +0.08(+1.51%) | |||
| Sep 08, 2025 | 5.310 | 5.310 | 5.310 | 5.310 | 2,630 | -0.04(-0.75%) |
| Sep 05, 2025 | 5.350 | 5.350 | 5.350 | 5.350 | 9,800 | +0.10(+1.87%) |
| Aug 29, 2025 | 5.252 | 4,244 | -0.04(-0.70%) | |||
| Aug 28, 2025 | 5.289 | 5.289 | 5.289 | 5.289 | 1,776 | +0.08(+1.59%) |
| Aug 25, 2025 | 5.206 | 2,986 | -0.05(-1.01%) | |||
| Aug 22, 2025 | 5.260 | 5.260 | 5.259 | 5.259 | 5,262 | -0.00(-0.02%) |
| Aug 14, 2025 | 5.260 | 1,100 | +0.08(+1.54%) | |||
| Aug 11, 2025 | 5.180 | 1,399 | -0.18(-3.36%) | |||
| Aug 05, 2025 | 5.360 | 1,276 | -0.06(-1.06%) |
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.