ARTIS RL EST I/T TR UT Historical Stock Prices

ARESF 
$10.001
*  
0.0595
0.60 %
Get ARESF Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ARESF now


Community Rating:
View:    ARESF Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-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  10.001  9.904  10.001 7,600
07/31/2015 9.995 10.001 9.904 10.001 7,600
07/30/2015 10.0582 10.0706 9.9415 9.9415 7,450
07/29/2015 9.9992 10.26 9.9992 10.26 7,137
07/28/2015 9.964 10.1 9.964 10.1 3,361
07/27/2015 10.19 10.19 9.9334 9.9334 14,916
07/24/2015 10.3134 10.3293 10.16 10.188 9,833
07/23/2015 10.4278 10.4278 10.26 10.26 5,235
07/22/2015 10.58 10.58 10.5 10.5 1,300
07/21/2015 10.5434 10.68 10.5434 10.68 830
07/20/2015 10.67 10.6927 10.5889 10.5999 5,409
07/17/2015 10.69 10.7108 10.6 10.6075 77,645
07/16/2015 10.8178 10.8439 10.72 10.72 1,089
07/15/2015 10.7264 10.7264 10.7264 10.7264 280
07/14/2015 10.6958 10.7539 10.6634 10.75 8,150
07/13/2015 10.6564 10.8207 10.6564 10.79 4,420
07/10/2015 10.76 10.76 10.7474 10.7474 1,167
07/09/2015 10.6809 10.7025 10.678 10.678 4,412
07/08/2015 10.8485 10.8485 10.7785 10.78 1,623
07/07/2015 10.7874 10.962 10.7874 10.95 41,343
07/06/2015 10.89 10.89 10.684 10.8577 7,000
07/02/2015 10.87 10.9927 10.79 10.84 16,706
07/01/2015 10.84 10.95 10.63 10.95 2,160
06/30/2015 10.84 10.95 10.63 10.95 11,465
06/29/2015 11.05 11.05 10.8618 10.8618 7,348
06/26/2015 11.18 11.18 11.1037 11.1548 3,369
06/25/2015 11.3738 11.3738 11.28 11.31 9,477
06/24/2015 11.3052 11.3659 11.3052 11.3659 1,600
06/23/2015 11.32 11.38 11.28 11.34 7,012
06/22/2015 11.5993 11.5993 11.3409 11.3409 9,462
06/19/2015 11.5692 11.58 11.5692 11.58 1,616
06/18/2015 11.4396 11.6056 11.43 11.58 3,400
06/17/2015 11.1162 11.3041 11.1045 11.303 4,762
06/16/2015 11.1709 11.1709 11.08 11.084 5,615
06/15/2015 11.05 11.1172 11.05 11.1067 15,973
06/12/2015 11.1579 11.1579 11.095 11.095 3,120
06/11/2015 11.1858 11.1858 11.0854 11.1506 5,990
06/10/2015 11.223 11.24 11.19 11.2346 5,625
06/09/2015 11.06 11.1275 11.04 11.095 10,750
06/08/2015 11.208 11.208 10.9568 11.04 33,820
06/05/2015 11.26 11.26 11.26 11.26 00
06/04/2015 11.2374 11.2618 11.2334 11.26 4,527
06/03/2015 11.2742 11.3119 11.2 11.27 8,047
06/02/2015 11.34 11.3912 11.34 11.38 3,950
06/01/2015 11.3174 11.3174 11.234 11.2837 2,316
05/29/2015 11.38 11.42 11.33 11.33 9,150
05/28/2015 11.316 11.46 11.316 11.428 8,795
05/27/2015 11.46 11.46 11.3683 11.3683 18,468
05/26/2015 11.61 11.61 11.4494 11.4494 7,250
05/22/2015 11.7085 11.7085 11.7 11.702 2,036
05/21/2015 11.775 11.78 11.7219 11.7219 3,622
05/20/2015 11.76 11.807 11.7491 11.7491 1,798
05/19/2015 11.827 11.99 11.748 11.748 49,508
05/18/2015 12 12.04 11.91 12.04 3,780
05/15/2015 12 12.04 11.91 12.04 23,050
05/14/2015 11.9633 11.9633 11.92 11.9209 9,713
05/13/2015 11.9604 11.9604 11.896 11.896 1,700
05/12/2015 11.8673 11.8905 11.86 11.8905 985
05/11/2015 12.0009 12.0009 11.85 11.85 3,350
05/08/2015 11.992 12.0174 11.9886 12.0174 1,300
05/07/2015 11.95 11.95 11.8483 11.8483 6,155
05/06/2015 11.99 12.0257 11.99 12.02 1,487
05/05/2015 12.27 12.27 12.1 12.1 2,069
05/04/2015 12.3381 12.3381 12.2313 12.2313 5,072
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
*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?