Free Trial
→ The Final Frontier (From Porter & Company) (Ad) Free ARESF Stock Alerts

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

Artis Real Estate Investment Trust logo
$5.66
+0.04 (+0.71%)
(As of 11/4/2024 ET)
Compare

Artis Real Estate Investment Trust Stock Price Performance

5 Day
Performance
-1.57%
1 Month
Performance
-4.09%
3 Month
Performance
+17.92%
6 Month
Performance
+18.66%
Year-To-Date
Performance
+13.06%
1 Year
Performance
+8.39%
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

Ad Behind the Markets
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Click here for the ticker >>>

ARESF Stock Chart for Monday, November, 4, 2024

ARESF Chart by TradingView

Artis Real Estate Investment Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$5.63$5.66
+0.62%		$5.68$5.6510,224 shs$0.00
11/01/2024$5.59$5.63
+0.63%		$5.64$5.626,161 shs$0.00
10/31/2024$5.75$5.59
-2.78%		$5.66$5.5924,606 shs$0.00
10/30/2024$5.75$5.75$5.80$5.7412,900 shs$0.00
10/29/2024$5.83$5.75
-1.37%		$5.80$5.7412,900 shs$0.00
10/28/2024$5.91$5.83
-1.35%		$5.94$5.8241,559 shs$0.00
10/25/2024$5.91$5.91$5.91$5.919,500 shs$0.00
10/24/2024$5.91$5.91$5.91$5.911,959 shs$0.00
10/23/2024$5.91$5.91$5.91$5.9112,001 shs$0.00
10/22/2024$5.91$5.91$5.91$5.8627,618 shs$0.00
10/21/2024$5.98$5.91
-1.17%		$5.91$5.8627,618 shs$0.00
10/18/2024$5.98$5.98$5.98$5.983,319 shs$0.00
10/17/2024$6.01$5.98
-0.50%		$5.98$5.983,319 shs$0.00
10/16/2024$6.01$6.01$6.01$5.9715,601 shs$0.00
10/15/2024$5.98$6.01
+0.57%		$6.01$5.9715,601 shs$0.00
10/14/2024$5.93$5.98
+0.78%		$5.98$5.98203 shs$0.00
10/11/2024$5.87$5.93
+1.09%		$5.93$5.932,000 shs$0.00
10/10/2024$5.87$5.87
-0.02%		$5.87$5.875,700 shs$0.00
10/09/2024$5.87$5.87$5.87$5.8713,800 shs$0.00
10/08/2024$5.87$5.87
-0.05%		$5.87$5.87300 shs$0.00
10/07/2024$5.90$5.87
-0.53%		$5.87$5.873,110 shs$0.00
10/04/2024$5.88$5.90
+0.36%		$5.91$5.8817,989 shs$0.00
10/03/2024$5.90$5.88
-0.34%		$5.90$5.8619,503 shs$0.00
10/02/2024$5.90$5.90$5.90$5.903,301 shs$0.00
10/01/2024$5.80$5.90
+1.74%		$5.90$5.905,038 shs$0.00
09/30/2024$5.80$5.80$5.80$5.80110,265 shs$0.00
09/26/2024$5.80$5.80$5.80$5.8055 shs$0.00
09/25/2024$5.80$5.80$5.80$5.801 shs$0.00
09/24/2024$5.80$5.80$5.80$5.805,000 shs$0.00
09/23/2024$5.64$5.80
+2.82%		$5.80$5.805,000 shs$0.00
09/20/2024$5.64$5.64$5.64$5.6412 shs$0.00
09/19/2024$5.72$5.64
-1.40%		$5.64$5.643,309 shs$0.00
09/18/2024$5.73$5.72
-0.13%		$5.73$5.7139,736 shs$0.00
09/17/2024$5.73$5.73$5.73$5.731,236 shs$0.00
09/13/2024$5.75$5.73
-0.39%		$5.73$5.731,788 shs$0.00
09/12/2024$5.56$5.75
+3.42%		$5.75$5.578,100 shs$0.00
09/11/2024$5.55$5.56
+0.14%		$5.58$5.565,200 shs$0.00
09/10/2024$5.59$5.55
-0.68%		$5.55$5.5340,306 shs$0.00
09/09/2024$5.55$5.59
+0.72%		$5.59$5.5610,399 shs$0.00
09/06/2024$5.53$5.55
+0.36%		$5.55$5.5515,546 shs$0.00
Election warning coming true… (Ad)

If you missed it, my emergency election broadcast is now available - watch it before it's too late.

Click here to watch it now.
09/05/2024$5.51$5.53
+0.29%		$5.53$5.5326,909 shs$0.00
09/04/2024$5.33$5.51
+3.45%		$5.51$5.4026,921 shs$0.00
09/03/2024$5.28$5.33
+0.95%		$5.35$5.0828,257 shs$0.00
09/02/2024$5.28$5.28$5.28$5.288,400 shs$0.00
08/30/2024$5.25$5.28
+0.57%		$5.28$5.288,432 shs$0.00
08/29/2024$5.18$5.25
+1.35%		$5.26$5.233,140 shs$0.00
08/28/2024$5.20$5.18
-0.29%		$5.19$5.183,716 shs$0.00
08/27/2024$5.20$5.20$5.24$5.108,927 shs$0.00
08/26/2024$5.07$5.20
+2.38%		$5.24$5.108,927 shs$0.00
08/23/2024$5.00$5.07
+1.48%		$5.07$5.0021,811 shs$0.00
08/22/2024$5.01$5.00
-0.20%		$5.00$5.005,884 shs$0.00
08/21/2024$4.94$5.01
+1.42%		$5.01$5.004,553 shs$0.00
08/20/2024$4.94$4.94$4.94$4.944,100 shs$0.00
08/19/2024$4.94$4.94$4.94$4.942,600 shs$0.00
08/16/2024$4.85$4.94
+1.86%		$4.94$4.942,629 shs$0.00
08/15/2024$4.85$4.85$4.85$4.8510,202 shs$0.00
08/14/2024$4.84$4.85
+0.20%		$4.85$4.8510,202 shs$0.00
08/13/2024$4.82$4.84
+0.46%		$4.88$4.848,798 shs$0.00
08/12/2024$4.83$4.82
-0.32%		$4.82$4.8210,239 shs$0.00
08/09/2024$4.88$4.83
-0.95%		$4.83$4.836,996 shs$0.00
08/08/2024$4.88$4.88$4.88$4.8811,910 shs$0.00
08/07/2024$4.81$4.88
+1.46%		$4.88$4.8811,910 shs$0.00
08/06/2024$4.80$4.81
+0.21%		$4.81$4.814,301 shs$0.00
08/05/2024$4.80$4.80$4.80$4.8015 shs$0.00

Related Companies

This page (OTCMKTS:ARESF) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
A Totally New ‘Income Coin’
Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...
Crypto 101 Media | Sponsored
A new way to play the AI boom (act before November 19)
There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...
Behind the Markets | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored