Free Trial

Artis Real Estate Investment Trust (ARESF) Stock Chart & Stock Price History

$4.76
0.00 (0.00%)
(As of 05/20/2024 ET)

Artis Real Estate Investment Trust Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
+1.39%
3 Month
Performance
+5.15%
6 Month
Performance
N/A
Year-To-Date
Performance
-5.01%
1 Year
Performance
-7.67%
Receive ARESF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Artis Real Estate Investment Trust and its competitors with MarketBeat's FREE daily newsletter

ARESF Stock Chart for Tuesday, May, 21, 2024

Artis Real Estate Investment Trust Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.80$4.76
-1.03%
$4.76$4.766,088 shs$0.00
05/15/2024$4.72$4.80
+1.79%
$4.80$4.803,190 shs$0.00
05/14/2024$4.72$4.72$4.72$4.722,030 shs$0.00
05/13/2024$4.73$4.72
-0.19%
$4.72$4.72568 shs$0.00
05/10/2024$4.74$4.73
-0.23%
$4.74$4.731,856 shs$0.00
05/09/2024$4.70$4.74
+0.85%
$4.74$4.743,608 shs$0.00
05/08/2024$4.70$4.70$4.70$4.707,656 shs$0.00
05/07/2024$4.77$4.70
-1.47%
$4.70$4.707,656 shs$0.00
05/06/2024$4.77$4.77$4.77$4.778 shs$0.00
05/03/2024$4.77$4.77$4.77$4.7714,141 shs$0.00
05/02/2024$4.77$4.77$4.77$4.7716 shs$0.00
05/01/2024$4.77$4.77$4.77$4.777,193 shs$0.00
04/30/2024$4.78$4.77
-0.25%
$4.77$4.777,193 shs$0.00
04/29/2024$4.75$4.78
+0.67%
$4.82$4.7819,386 shs$0.00
04/26/2024$4.79$4.79$4.79$4.796,283 shs$0.00
04/24/2024$4.79$4.79$4.79$4.796,604 shs$0.00
04/23/2024$4.75$4.79
+0.84%
$4.79$4.79300 shs$0.00
04/22/2024$4.69$4.75
+1.28%
$4.75$4.743,140 shs$0.00
04/19/2024$4.59$4.69
+2.18%
$4.71$4.6911,801 shs$0.00
04/18/2024$4.55$4.59
+0.79%
$4.59$4.592,500 shs$0.00
04/17/2024$4.49$4.55
+1.43%
$4.63$4.558,902 shs$0.00
04/16/2024$4.55$4.49
-1.32%
$4.49$4.493,073 shs$0.00
04/15/2024$4.61$4.55
-1.30%
$4.55$4.55150 shs$0.00
04/12/2024$4.74$4.61
-2.74%
$4.63$4.617,352 shs$0.00
04/11/2024$4.69$4.74
+1.07%
$4.77$4.734,713 shs$0.00
04/10/2024$4.88$4.69
-3.89%
$4.82$4.699,998 shs$0.00
04/09/2024$4.68$4.88
+4.27%
$4.88$4.8632,311 shs$0.00
04/08/2024$4.69$4.68
-0.21%
$4.68$4.682,799 shs$0.00
04/05/2024$4.69$4.74
+1.07%
$4.74$4.6511,974 shs$0.00
04/04/2024$4.65$4.69
+0.86%
$4.74$4.6911,436 shs$0.00
04/02/2024$4.67$4.65
-0.43%
$4.69$4.6510,267 shs$0.00
04/01/2024$4.73$4.67
-1.27%
$4.67$4.678,561 shs$0.00
03/29/2024$4.73$4.73$4.73$4.7122,095 shs$0.00
03/28/2024$4.41$4.73
+7.26%
$4.73$4.711,140 shs$0.00
03/27/2024$4.60$4.41
-4.03%
$4.41$4.4133,697 shs$0.00
03/26/2024$4.60$4.60$4.60$4.6021,048 shs$0.00
03/22/2024$4.67$4.60
-1.61%
$4.60$4.5911,909 shs$0.00
03/21/2024$4.60$4.67
+1.52%
$4.67$4.671,354 shs$0.00
03/20/2024$4.48$4.60
+2.65%
$4.61$4.606,555 shs$0.00
03/19/2024$4.48$4.48
+0.03%
$4.48$4.4812,036 shs$0.00
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/18/2024$4.48$4.48$4.48$4.4811,926 shs$0.00
03/15/2024$4.48$4.48$4.48$4.4816,100 shs$0.00
03/14/2024$4.48$4.48$4.48$4.4821,691 shs$0.00
03/13/2024$4.48$4.48$4.48$4.402,702 shs$0.00
03/12/2024$4.54$4.48
-1.29%
$4.48$4.402,702 shs$0.00
03/11/2024$4.54$4.54$4.58$4.4936,900 shs$0.00
03/08/2024$4.43$4.54
+2.57%
$4.58$4.4936,923 shs$0.00
03/07/2024$4.29$4.43
+3.15%
$4.44$4.431,011 shs$0.00
03/06/2024$4.25$4.29
+0.94%
$4.29$4.2844,609 shs$0.00
03/05/2024$4.21$4.25
+0.95%
$4.28$4.2053,107 shs$0.00
03/04/2024$4.26$4.21
-1.17%
$4.23$4.2020,418 shs$0.00
03/01/2024$4.15$4.26
+2.77%
$4.29$4.0718,505 shs$0.00
02/29/2024$4.31$4.15
-3.83%
$4.32$4.159,738 shs$0.00
02/28/2024$4.40$4.31
-2.14%
$4.38$4.3111,620 shs$0.00
02/27/2024$4.43$4.40
-0.58%
$4.43$4.4018,366 shs$0.00
02/26/2024$4.52$4.43
-2.03%
$4.47$4.43868 shs$0.00
02/23/2024$4.52$4.52$4.52$4.5224,429 shs$0.00
02/22/2024$4.52$4.52$4.52$4.521 shs$0.00
02/21/2024$4.52$4.52$4.53$4.527,919 shs$0.00
02/20/2024$4.59$4.52
-1.48%
$4.53$4.52241 shs$0.00

This page (OTCMKTS:ARESF) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners