ARTIS RL EST I/T TR UT Historical Stock Prices

ARESF 
$12.2466
*  
-0.0274
-0.22 %
Get ARESF Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ARESF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  12.2466  12.2466  12.2466 867
05/01/2015 12.2466 12.2466 12.2466 12.2466 170
04/30/2015 12.3623 12.3623 12.26 12.274 2,924
04/29/2015 12.5 12.5 12.48 12.485 2,492
04/28/2015 12.4199 12.495 12.3739 12.4674 2,095
04/27/2015 12.3461 12.45 12.3461 12.4353 13,727
04/24/2015 12.3099 12.3099 12.29 12.3037 4,186
04/23/2015 12.3279 12.3279 12.29 12.29 2,250
04/22/2015 12.24 12.24 12.198 12.198 2,886
04/21/2015 12.32 12.32 12.23 12.23 1,866
04/20/2015 12.348 12.3485 12.3316 12.34 4,199
04/17/2015 12.2407 12.2481 12.2407 12.2481 1,251
04/16/2015 12.14 12.31 12.12 12.262 24,068
04/15/2015 11.8646 12.1346 11.8646 12.096 8,235
04/14/2015 11.9091 11.97 11.8061 11.8061 4,425
04/13/2015 11.9 11.94 11.8969 11.922 3,843
04/10/2015 11.8802 11.9326 11.879 11.88 3,150
04/09/2015 11.89 11.92 11.83 11.83 2,545
04/08/2015 12 12.042 11.9105 11.9105 1,651
04/07/2015 11.92 12.016 11.92 11.926 2,760
04/06/2015 11.93 11.9952 11.92 11.939 22,175
04/02/2015 11.846 11.9 11.846 11.89 2,130
04/01/2015 11.8371 11.85 11.759 11.8101 5,455
03/31/2015 11.6969 11.7987 11.6969 11.7987 9,242
03/30/2015 11.64 11.6414 11.58 11.58 1,502
03/27/2015 11.8039 11.8039 11.61 11.66 3,602
03/26/2015 11.9391 11.96 11.8263 11.8263 2,879
03/25/2015 12 12 11.8941 11.9477 5,574
03/24/2015 11.98 12.0328 11.9194 12.0328 13,525
03/23/2015 11.86 12.026 11.86 11.9565 3,350
03/20/2015 11.832 11.832 11.7809 11.7999 2,265
03/19/2015 11.74 11.84 11.69 11.7363 23,211
03/18/2015 11.6025 11.8 11.58 11.8 28,582
03/17/2015 11.4595 11.5636 11.457 11.5386 5,616
03/16/2015 11.64 11.6489 11.498 11.498 2,731
03/13/2015 11.5534 11.6073 11.5211 11.5728 2,810
03/12/2015 11.6485 11.68 11.6485 11.68 3,976
03/11/2015 11.4628 11.498 11.4 11.42 71,110
03/10/2015 11.5013 11.5194 11.4977 11.5194 7,990
03/09/2015 11.6262 11.6262 11.5048 11.5897 46,770
03/06/2015 11.7718 11.7718 11.61 11.61 44,034
03/05/2015 12.15 12.17 11.9124 11.929 7,601
03/04/2015 12.18 12.18 12 12.1263 5,250
03/03/2015 12.38 12.39 12.27 12.289 4,391
03/02/2015 12.174 12.35 12.174 12.31 4,150
02/27/2015 12.1878 12.2857 12.166 12.2857 7,020
02/26/2015 12.14 12.2102 12.14 12.2102 3,175
02/25/2015 12.2197 12.3279 12.2197 12.3279 8,700
02/24/2015 12.16 12.21 12.128 12.2077 22,048
02/23/2015 12.2458 12.2845 12.2409 12.2845 4,388
02/20/2015 12.2987 12.342 12.2987 12.299 3,966
02/19/2015 12.2749 12.2879 12.27 12.28 8,265
02/18/2015 12.458 12.4758 12.458 12.47 1,201
02/17/2015 12.45 12.6544 12.45 12.5747 4,319
02/13/2015 12.4009 12.4009 12.4009 12.4009 230
02/12/2015 12.3001 12.4391 12.3 12.389 10,940
02/11/2015 12.275 12.275 12.19 12.2184 8,615
02/10/2015 12.3552 12.3552 12.27 12.335 6,360
02/09/2015 12.39 12.4194 12.3295 12.35 7,435
02/06/2015 12.3774 12.3774 12.3732 12.3732 2,900
02/05/2015 12.4964 12.67 12.4884 12.67 7,400
02/04/2015 12.474 12.482 12.37 12.37 4,540
02/03/2015 12.39 12.6388 12.39 12.56 16,415
02/02/2015 12.345 12.35 12.3 12.34 6,280
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?