Artis Real Estate Investment Trust (ARESF)
OTCMKTS
· Delayed Price · Currency is USD
5.05
-0.13 (-2.51%)
May 22, 2025, 10:17 AM EDT
ARESF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 100 |
| May 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.54% | 3,708 |
| May 20, 2025 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | 2.37% | 4,429 |
| May 19, 2025 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | -2.50% | 7,102 |
| May 16, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.19% | 3,531 |
| May 15, 2025 | 5.19 | 5.22 | 5.16 | 5.18 | 5.18 | -1.52% | 34,140 |
| May 14, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 4,660 |
| May 13, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.15% | 12,500 |
| May 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.42% | 6,539 |
| May 9, 2025 | 5.07 | 5.13 | 5.07 | 5.13 | 5.13 | -3.81% | 8,351 |
| May 8, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 12,804 |
| May 7, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.99% | 8,371 |
| May 6, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 5,416 |
| May 5, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.25% | 7,800 |
| May 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.59% | 1,699 |
| May 1, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 3,400 |
| Apr 30, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.97% | 1,660 |
| Apr 29, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.12 | - | 53,005 |
| Apr 28, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.12 | - | 2,621 |
| Apr 25, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.12 | - | 4,900 |
| Apr 24, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.12 | - | 3,703 |
| Apr 23, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.12 | 2.58% | 2,118 |
| Apr 22, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.00 | - | 1,500 |
| Apr 21, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.00 | 0.60% | 8,700 |
| Apr 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | -3.66% | 4,585 |
| Apr 16, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.15 | 11.28% | 4,400 |
| Apr 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | - | 3,700 |
| Apr 14, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | - | 12,900 |
| Apr 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | - | 21,202 |
| Apr 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | 0.73% | 2,775 |
| Apr 9, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.60 | -0.22% | 27,146 |
| Apr 8, 2025 | 4.94 | 4.94 | 4.64 | 4.64 | 4.61 | -2.40% | 22,500 |
| Apr 7, 2025 | 4.46 | 4.95 | 4.46 | 4.75 | 4.72 | -7.33% | 33,889 |
| Apr 4, 2025 | 5.12 | 5.18 | 5.12 | 5.13 | 5.10 | -6.34% | 5,735 |
| Apr 3, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.44 | 1.61% | 918 |
| Apr 2, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.35 | - | 5,940 |
| Apr 1, 2025 | 5.44 | 5.44 | 5.39 | 5.39 | 5.35 | -0.19% | 14,372 |
| Mar 31, 2025 | 5.40 | 5.40 | 5.38 | 5.40 | 5.36 | 0.56% | 6,323 |
| Mar 28, 2025 | 5.40 | 5.40 | 5.37 | 5.37 | 5.30 | -0.76% | 799 |
| Mar 27, 2025 | 5.41 | 5.42 | 5.41 | 5.41 | 5.34 | -1.56% | 5,880 |
| Mar 26, 2025 | 5.49 | 5.53 | 5.49 | 5.50 | 5.42 | -1.31% | 10,262 |
| Mar 25, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.50 | 4.11% | 16,250 |
| Mar 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | - | 32,430 |
| Mar 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | -0.63% | 43,193 |
| Mar 20, 2025 | 5.38 | 5.39 | 5.37 | 5.38 | 5.31 | -0.11% | 4,905 |
| Mar 19, 2025 | 5.39 | 5.40 | 5.39 | 5.39 | 5.32 | 0.30% | 9,682 |
| Mar 18, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - | 8,444 |
| Mar 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - | 3,496 |
| Mar 14, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - | 18,801 |
| Mar 13, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | 2.66% | 31,800 |