Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Artis Real Estate Investment Trust (OP:ARESF)

5.750 +0.300 (+5.50%)

Streaming Delayed Price Updated: 2:17 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	5.690	5.750	5.650	5.750	44,070	+0.30(+5.50%)
Dec 15, 2025	5.458	5.458	5.450	5.450	7,582	+0.07(+1.30%)
Dec 12, 2025	5.410	5.420	5.350	5.380	128,200	+0.09(+1.66%)
Dec 11, 2025	5.281	5.295	5.281	5.292	27,826	+0.14(+2.76%)
Dec 10, 2025	5.150	5.150	5.150	5.150	22,144	+0.03(+0.59%)
Dec 09, 2025	5.120	5.120	5.120	5.120	13,001	-0.04(-0.78%)
Dec 08, 2025	5.160	5.160	5.160	5.160	50,986	-0.01(-0.25%)
Dec 05, 2025	5.137	5.173	5.137	5.173	51,414	+0.12(+2.27%)
Dec 04, 2025	4.950	5.058	4.950	5.058	35,832	+0.18(+3.65%)
Dec 02, 2025				4.880	14,000	+0.16(+3.39%)
Dec 01, 2025	4.720	4.720	4.720	4.720	10,717	+0.11(+2.31%)
Nov 24, 2025				4.614	5,409	+0.05(+1.17%)
Nov 20, 2025				4.560	32,303	+0.06(+1.33%)
Nov 19, 2025	4.500	4.500	4.500	4.500	12,906	-0.03(-0.62%)
Nov 18, 2025	4.535	4.535	4.510	4.528	36,543	+0.05(+1.07%)
Nov 17, 2025	4.610	4.610	4.480	4.480	70,271	-0.43(-8.76%)
Nov 12, 2025				4.910	1,314	+0.05(+1.03%)
Nov 11, 2025	4.843	4.860	4.843	4.860	29,603	+0.06(+1.16%)
Nov 10, 2025	4.890	4.890	4.800	4.804	68,723	+0.19(+4.21%)
Nov 07, 2025	4.470	4.610	4.470	4.610	155,518	+0.22(+5.01%)
Nov 06, 2025	4.362	4.390	4.350	4.390	121,600	+0.14(+3.29%)
Nov 04, 2025				4.250	35,244	-0.06(-1.44%)
Nov 03, 2025	4.310	4.312	4.280	4.312	45,352	-0.09(-2.00%)
Oct 29, 2025				4.400	31,647	+0.00(+0.00%)
Oct 28, 2025	4.450	4.452	4.400	4.400	56,011	-0.08(-1.79%)
Oct 27, 2025	4.430	4.480	4.400	4.480	10,531	+0.07(+1.59%)
Oct 24, 2025	4.440	4.448	4.370	4.410	65,629	+0.06(+1.33%)
Oct 22, 2025				4.352	9,208	+0.07(+1.68%)
Oct 20, 2025				4.280	1,600	-0.03(-0.69%)
Oct 17, 2025	4.298	4.312	4.270	4.310	25,280	-0.04(-0.87%)
Oct 14, 2025				4.348	8,801	+0.10(+2.31%)
Oct 13, 2025	4.250	4.250	4.250	4.250	300	-0.05(-1.19%)
Oct 10, 2025	4.300	4.301	4.290	4.301	8,103	-0.05(-1.13%)
Oct 09, 2025	4.350	4.350	4.341	4.350	7,400	-0.15(-3.29%)
Oct 06, 2025				4.498	35,400	+0.10(+2.23%)
Oct 02, 2025				4.400	529	-0.09(-2.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Artis Real Estate Investment Trust (OP:ARESF)

Historical Prices