Artis Real Estate Investment Trust (ARESF)
OTCMKTS
· Delayed Price · Currency is USD
5.16
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
ARESF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 4,900 |
| Apr 24, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 3,703 |
| Apr 23, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 2.58% | 2,118 |
| Apr 22, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 1,500 |
| Apr 21, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.60% | 8,700 |
| Apr 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.66% | 4,585 |
| Apr 16, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 11.28% | 4,400 |
| Apr 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 3,700 |
| Apr 14, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 12,900 |
| Apr 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 21,202 |
| Apr 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.73% | 2,775 |
| Apr 9, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.22% | 27,146 |
| Apr 8, 2025 | 4.94 | 4.94 | 4.64 | 4.64 | 4.64 | -2.40% | 22,500 |
| Apr 7, 2025 | 4.46 | 4.95 | 4.46 | 4.75 | 4.75 | -7.33% | 33,889 |
| Apr 4, 2025 | 5.12 | 5.18 | 5.12 | 5.13 | 5.13 | -6.34% | 5,735 |
| Apr 3, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | 1.61% | 918 |
| Apr 2, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 5,940 |
| Apr 1, 2025 | 5.44 | 5.44 | 5.39 | 5.39 | 5.39 | -0.19% | 14,372 |
| Mar 31, 2025 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | 0.56% | 6,323 |
| Mar 28, 2025 | 5.40 | 5.40 | 5.37 | 5.37 | 5.34 | -0.76% | 799 |
| Mar 27, 2025 | 5.41 | 5.42 | 5.41 | 5.41 | 5.38 | -1.56% | 5,880 |
| Mar 26, 2025 | 5.49 | 5.53 | 5.49 | 5.50 | 5.46 | -1.31% | 10,262 |
| Mar 25, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.53 | 4.11% | 16,250 |
| Mar 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | - | 32,430 |
| Mar 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | -0.63% | 43,193 |
| Mar 20, 2025 | 5.38 | 5.39 | 5.37 | 5.38 | 5.35 | -0.11% | 4,905 |
| Mar 19, 2025 | 5.39 | 5.40 | 5.39 | 5.39 | 5.36 | 0.30% | 9,682 |
| Mar 18, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - | 8,444 |
| Mar 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - | 3,496 |
| Mar 14, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - | 18,801 |
| Mar 13, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | 2.66% | 31,800 |
| Mar 12, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.20 | - | 3,555 |
| Mar 11, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.20 | -0.10% | 1,646 |
| Mar 10, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.21 | -2.06% | 10,500 |
| Mar 7, 2025 | 5.35 | 5.35 | 5.33 | 5.35 | 5.32 | 3.86% | 31,336 |
| Mar 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | - | 2,000 |
| Mar 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | - | 1,751 |
| Mar 4, 2025 | 5.13 | 5.15 | 5.11 | 5.15 | 5.12 | -4.08% | 12,049 |
| Mar 3, 2025 | 5.40 | 5.40 | 5.37 | 5.37 | 5.34 | -0.37% | 33,913 |
| Feb 28, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - | 1,473 |
| Feb 27, 2025 | 5.38 | 5.39 | 5.38 | 5.39 | 5.32 | -0.74% | 3,246 |
| Feb 26, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.36 | -0.37% | 13,135 |
| Feb 25, 2025 | 5.46 | 5.46 | 5.45 | 5.45 | 5.38 | 0.18% | 8,264 |
| Feb 24, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | - | 5,300 |
| Feb 21, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | - | 3,666 |
| Feb 20, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | - | 3,516 |
| Feb 19, 2025 | 5.47 | 5.47 | 5.44 | 5.44 | 5.37 | 0.74% | 3,601 |
| Feb 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | - | 5,849 |
| Feb 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | - | 2,301 |
| Feb 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | - | 2,730 |