Home > Quotes > ARESF > Historical Prices

Artis Real Estate Invt Tr Historical Stock Prices

ARESF 
$15.9785
*  
0.1915
  negative  
1.18%
Get ARESF Alerts
*Delayed - data as of May 23, 2013 9:52 ET 


Community Rating:
View:    ARESF Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
9:52 N/A  15.993  15.9726  15.9785 1,200
05/22/2013 16.235 16.243 16.17 16.17 7,450
05/21/2013 16.175 16.2675 16.1365 16.2387 4,600
05/20/2013 16.115 16.115 16.115 16.115 00
05/17/2013 16.1 16.1335 16.1 16.115 6,950
05/16/2013 16.3935 16.4364 16.347 16.347 5,000
05/15/2013 16.3987 16.4493 16.3 16.4493 2,700
05/14/2013 16.4111 16.52 16.4111 16.5159 2,700
05/13/2013 16.392 16.4351 16.3715 16.4351 4,100
05/10/2013 16.248 16.34 16.21 16.34 3,300
05/09/2013 16.4446 16.4446 16.375 16.386 3,583
05/08/2013 16.4564 16.5232 16.4544 16.47 4,100
05/07/2013 16.4561 16.48 16.44 16.4533 5,700
05/06/2013 16.4155 16.419 16.4155 16.4163 3,600
05/03/2013 16.4481 16.4493 16.4374 16.4493 1,526
05/02/2013 16.455 16.455 16.455 16.455 3,355
05/01/2013 16.21 16.456 16.21 16.456 900
04/30/2013 16.5123 16.69 16.5123 16.665 7,083
04/29/2013 16.4643 16.5414 16.4529 16.5414 4,400
04/26/2013 16.4382 16.465 16.4382 16.465 2,090
04/25/2013 16.483 16.483 16.483 16.483 500
04/24/2013 16.2524 16.299 16.2329 16.299 1,800
04/23/2013 16.2 16.2 16.2 16.2 00
04/22/2013 16.17 16.2 16.17 16.2 700
04/19/2013 16.082 16.164 16.082 16.164 600
04/18/2013 15.8877 16.005 15.775 16 9,160
04/17/2013 15.9149 15.9149 15.765 15.8475 2,512
04/16/2013 15.953 16.0856 15.953 16.0758 900
04/15/2013 16.0967 16.1 15.935 15.935 3,100
04/12/2013 16.1213 16.13 16.1153 16.1271 2,800
04/11/2013 16.2 16.2115 16.1887 16.2115 2,000
04/10/2013 16.1599 16.1599 16.1 16.1 2,500
04/09/2013 16.1343 16.165 16.1343 16.165 3,700
04/08/2013 15.8282 16.1 15.8 16.1 11,300
04/05/2013 15.6366 15.7 15.6366 15.7 4,900
04/04/2013 15.671 15.8273 15.671 15.8273 1,400
04/03/2013 15.816 15.8295 15.71 15.7185 2,400
04/02/2013 15.8 15.8 15.7973 15.7973 1,600
04/01/2013 15.71 15.7473 15.68 15.7272 9,504
03/28/2013 15.6625 15.7565 15.656 15.7565 2,700
03/27/2013 15.5995 15.6345 15.5995 15.6321 4,265
03/26/2013 15.622 15.65 15.6 15.6217 7,253
03/25/2013 15.6424 15.6424 15.6424 15.6424 600
03/22/2013 15.598 15.62 15.598 15.62 400
03/21/2013 15.73 15.73 15.5414 15.625 4,400
03/20/2013 15.6691 15.6847 15.6 15.636 12,900
03/19/2013 15.6441 15.6441 15.5245 15.549 8,300
03/18/2013 15.4787 15.711 15.4787 15.711 1,800
03/15/2013 15.848 15.848 15.5617 15.5617 343,724
03/14/2013 15.6183 15.87 15.6183 15.852 10,600
03/13/2013 15.6682 15.6682 15.638 15.652 3,700
03/12/2013 15.6727 15.7 15.6727 15.7 1,800
03/11/2013 15.6317 15.841 15.5983 15.72 4,500
03/08/2013 15.64 15.64 15.549 15.549 2,200
03/07/2013 15.57 15.657 15.57 15.6 2,200
03/06/2013 15.596 15.5988 15.48 15.5 3,700
03/05/2013 15.6 15.6574 15.5523 15.6574 3,300
03/04/2013 15.6216 15.646 15.4955 15.527 9,300
03/01/2013 15.568 15.584 15.543 15.584 5,300
02/28/2013 15.529 15.5318 15.48 15.5318 10,900
02/27/2013 15.5 15.551 15.475 15.475 2,500
02/26/2013 15.54 15.54 15.384 15.394 14,150
02/25/2013 15.7124 15.7124 15.58 15.58 2,200
02/22/2013 15.66 15.744 15.62 15.629 4,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.