Artis Real Estate Investment Trust (ARESF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:39AM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 3,100 |
| Apr 17, 2024 | 4.6300 | 4.6300 | 4.5500 | 4.5500 | 4.5500 | 8,900 |
| Apr 16, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 33,800 |
| Apr 15, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 12,400 |
| Apr 12, 2024 | 4.7300 | 4.7300 | 4.6100 | 4.6100 | 4.6100 | 8,200 |
| Apr 11, 2024 | 4.7500 | 4.7700 | 4.7300 | 4.7400 | 4.7400 | 5,700 |
| Apr 10, 2024 | 4.8200 | 4.8200 | 4.6900 | 4.6900 | 4.6900 | 10,100 |
| Apr 09, 2024 | 4.8800 | 4.8800 | 4.8600 | 4.8700 | 4.8700 | 35,300 |
| Apr 08, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 2,800 |
| Apr 05, 2024 | 4.6500 | 4.7400 | 4.6500 | 4.7400 | 4.7400 | 12,000 |
| Apr 04, 2024 | 4.7300 | 4.7400 | 4.6900 | 4.6900 | 4.6900 | 11,400 |
| Apr 03, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 10,600 |
| Apr 02, 2024 | 4.6900 | 4.6900 | 4.6500 | 4.6500 | 4.6500 | 10,300 |
| Apr 01, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 8,600 |
| Mar 28, 2024 | 4.7100 | 4.7300 | 4.7100 | 4.7300 | 4.7300 | 22,100 |
| Mar 27, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 33,700 |
| Mar 27, 2024 | 0.037 Dividend | |||||
| Mar 26, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5630 | 1,600 |
| Mar 25, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5630 | 21,000 |
| Mar 22, 2024 | 4.5900 | 4.6000 | 4.5900 | 4.6000 | 4.5630 | 11,900 |
| Mar 21, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6324 | 6,100 |
| Mar 20, 2024 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 4.5630 | 12,200 |
| Mar 19, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4440 | 2,300 |
| Mar 18, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4440 | 12,000 |
| Mar 15, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4440 | - |
| Mar 14, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4440 | 16,100 |
| Mar 13, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4440 | 14,400 |
| Mar 12, 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | 4.4440 | 21,700 |
| Mar 11, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5035 | 20,600 |
| Mar 08, 2024 | 4.4900 | 4.5800 | 4.4900 | 4.5400 | 4.5035 | 36,900 |
| Mar 07, 2024 | 4.4400 | 4.4400 | 4.4300 | 4.4300 | 4.3944 | 27,600 |
| Mar 06, 2024 | 4.2800 | 4.2900 | 4.2800 | 4.2900 | 4.2555 | 44,600 |
| Mar 05, 2024 | 4.2000 | 4.2800 | 4.2000 | 4.2500 | 4.2158 | 53,100 |
| Mar 04, 2024 | 4.2300 | 4.2300 | 4.2000 | 4.2100 | 4.1761 | 20,400 |
| Mar 01, 2024 | 4.1000 | 4.2900 | 4.0700 | 4.2600 | 4.2257 | 18,500 |
| Feb 29, 2024 | 4.3200 | 4.3200 | 4.1400 | 4.1400 | 4.1067 | 18,400 |
| Feb 28, 2024 | 4.3600 | 4.3800 | 4.3100 | 4.3100 | 4.2753 | 11,600 |
| Feb 28, 2024 | 0.037 Dividend | |||||
| Feb 27, 2024 | 4.4300 | 4.4300 | 4.4000 | 4.4000 | 4.3279 | 18,400 |
| Feb 26, 2024 | 4.4700 | 4.4700 | 4.4300 | 4.4300 | 4.3574 | 23,800 |
| Feb 23, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4459 | 5,800 |
| Feb 22, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4459 | 24,400 |
| Feb 21, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4459 | 3,200 |
| Feb 20, 2024 | 4.5300 | 4.5300 | 4.5200 | 4.5200 | 4.4459 | 7,900 |
| Feb 16, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5148 | - |
| Feb 15, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5148 | 10,500 |
| Feb 14, 2024 | 4.4200 | 4.4600 | 4.4000 | 4.4000 | 4.3279 | 20,900 |
| Feb 13, 2024 | 4.5100 | 4.5100 | 4.4300 | 4.4300 | 4.3574 | 6,700 |
| Feb 12, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6328 | 7,400 |
| Feb 09, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6328 | 3,000 |
| Feb 08, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6525 | 3,700 |
| Feb 07, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6525 | 4,700 |
| Feb 06, 2024 | 4.6700 | 4.7100 | 4.6700 | 4.7100 | 4.6328 | 6,700 |
| Feb 05, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6328 | 3,300 |
| Feb 02, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6820 | 10,300 |
| Feb 01, 2024 | 4.8000 | 4.8300 | 4.8000 | 4.8300 | 4.7509 | 8,300 |
| Jan 31, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8394 | - |
| Jan 30, 2024 | 4.9300 | 4.9300 | 4.9200 | 4.9200 | 4.8394 | 18,600 |
| Jan 30, 2024 | 0.037 Dividend | |||||
| Jan 29, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9899 | 5,100 |
| Jan 26, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9899 | 10,800 |
| Jan 25, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9899 | 17,900 |
| Jan 24, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9899 | 3,700 |
| Jan 23, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9899 | 4,700 |
| Jan 22, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0289 | 14,200 |
| Jan 19, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 4.9508 | 18,000 |
| Jan 18, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8239 | 5,400 |
| Jan 17, 2024 | 4.9800 | 4.9900 | 4.9300 | 4.9400 | 4.8239 | 9,600 |
| Jan 16, 2024 | 5.0300 | 5.0600 | 5.0200 | 5.0600 | 4.9411 | 8,600 |
| Jan 12, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9313 | 2,200 |
| Jan 11, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8727 | 5,200 |
| Jan 10, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8922 | 18,800 |
| Jan 09, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8825 | 18,700 |
| Jan 08, 2024 | 5.1400 | 5.1400 | 5.0500 | 5.0500 | 4.9313 | 14,100 |
| Jan 05, 2024 | 5.1000 | 5.1000 | 5.0600 | 5.0800 | 4.9606 | 10,500 |
| Jan 04, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8922 | 5,300 |
| Jan 03, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8922 | 1,500 |
| Jan 02, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8922 | 4,400 |
| Dec 29, 2023 | 5.0200 | 5.0200 | 5.0100 | 5.0100 | 4.8922 | 4,700 |
| Dec 28, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8629 | 4,900 |
| Dec 28, 2023 | 0.038 Dividend | |||||
| Dec 27, 2023 | 4.9600 | 5.0500 | 4.9600 | 5.0100 | 4.8551 | 37,600 |
| Dec 26, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8454 | 500 |
| Dec 22, 2023 | 4.8200 | 4.9100 | 4.8200 | 4.9100 | 4.7582 | 10,600 |
| Dec 21, 2023 | 4.8200 | 4.8200 | 4.7700 | 4.7700 | 4.6225 | 33,800 |
| Dec 20, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.6613 | 10,900 |
| Dec 19, 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6322 | 6,900 |
| Dec 18, 2023 | 4.8200 | 4.8200 | 4.7500 | 4.7800 | 4.6322 | 23,400 |
| Dec 15, 2023 | 4.8400 | 4.8400 | 4.7700 | 4.7700 | 4.6225 | 45,200 |
| Dec 14, 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.7970 | 5,400 |
| Dec 13, 2023 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.5838 | 19,200 |
| Dec 12, 2023 | 4.4600 | 4.4700 | 4.4600 | 4.4600 | 4.3221 | 5,100 |
| Dec 11, 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4966 | 11,000 |
| Dec 08, 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4772 | 13,000 |
| Dec 07, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5741 | 7,900 |
| Dec 06, 2023 | 4.7600 | 4.7600 | 4.7100 | 4.7100 | 4.5644 | 19,900 |
| Dec 05, 2023 | 4.7200 | 4.7200 | 4.7100 | 4.7100 | 4.5644 | 3,400 |
| Dec 04, 2023 | 4.7000 | 4.7000 | 4.6900 | 4.6900 | 4.5450 | 9,500 |
| Dec 01, 2023 | 4.5500 | 4.6400 | 4.5500 | 4.6400 | 4.4966 | 40,400 |
| Nov 30, 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4384 | 4,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.