Altareit Historical Data - AREIT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Altareit (AREIT)
Altareit (AREIT) Historical

Altareit (AREIT)

468.00

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	468	470	460	1	464.57142857	DE
4	10	2.18340611354	458	470	458	2	468.69387755	DE
12	10	2.18340611354	458	470	440	2	458.59813084	DE
26	20	4.46428571429	448	470	420	4	449.67880086	DE
52	-107	-18.6086956522	575	580	420	3	479.57774608	DE
156	-87	-15.6756756757	555	720	420	2	569.22521994	DE
260	-127	-21.3445378151	595	720	420	3	545.2001407	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	468	-2	-0.43	468	468	468	1
1714149000	470	8	1.73	462	470	462	2
1714062600	462	0	0.00	462	462	462	1
1713976200	462	2	0.43	462	462	462	1
1713889800	460	-8	-1.71	468	468	460	2
1713803400	468	0	0.00	468	468	468	1
1713544200	468	0	0.00	468	468	468	1
1713457800	468	0	0.00	468	468	468	1
1713371400	468	0	0.00	468	468	468	1
1713285000	468	0	0.00	468	468	468	1
1713198600	468	0	0.00	468	468	468	1
1712939400	468	0	0.00	468	468	468	1
1712853000	468	0	0.00	468	468	468	1
1712766600	468	0	0.00	468	468	468	1
1712680200	468	0	0.00	468	468	468	1
1712593800	468	0	0.00	468	468	468	1
1712334600	468	-2	-0.43	468	468	468	1
1712248200	470	2	0.43	460	470	460	3
1712161800	468	-2	-0.43	468	468	468	1
1712075400	470	12	2.62	458	470	458	26
1711647000	458	0	0.00	458	458	458	1
1711560600	458	0	0.00	458	458	458	1
1711474200	458	0	0.00	458	458	458	1
1711387800	458	0	0.00	458	458	458	1
1711128600	458	0	0.00	458	458	458	1
1711042200	458	0	0.00	458	458	458	1
1710955800	458	0	0.00	458	458	458	1
1710869400	458	0	0.00	458	458	458	1
1710783000	458	0	0.00	458	458	458	1
1710523800	458	-2	-0.43	458	458	458	1
1710437400	460	18	4.07	442	460	442	2
1710351000	442	0	0.00	442	442	442	1
1710264600	442	0	0.00	442	442	442	1
1710178200	442	0	0.00	442	442	442	1
1709919000	442	0	0.00	442	442	442	1
1709832600	442	0	0.00	442	442	442	1
1709746200	442	0	0.00	442	442	442	1
1709659800	442	0	0.00	442	442	442	1
1709573400	442	2	0.45	442	442	442	1
1709314200	440	-18	-3.93	458	458	440	3
1709227800	458	0	0.00	458	458	458	1
1709141400	458	0	0.00	458	458	458	0
1709055000	458	0	0.00	458	458	458	1
1708968600	458	0	0.00	458	458	458	1
1708709400	458	0	0.00	458	458	458	1
1708623000	458	0	0.00	458	458	458	1
1708536600	458	0	0.00	458	458	458	1
1708450200	458	0	0.00	458	458	458	1
1708363800	458	0	0.00	458	458	458	1
1708104600	458	0	0.00	458	458	458	1
1708018200	458	0	0.00	458	458	458	1
1707931800	458	0	0.00	458	458	458	1
1707845400	458	-2	-0.43	458	458	458	1
1707759000	460	18	4.07	442	460	442	3
1707499800	442	0	0.00	440	442	440	7
1707413400	442	-16	-3.49	458	458	442	11
1707327000	458	0	0.00	458	458	458	1
1707240600	458	-2	-0.43	458	458	458	1
1707154200	460	18	4.07	450	460	450	19
1706895000	442	-2	-0.45	444	444	442	36
1706808600	444	0	0.00	444	444	444	1
1706722200	444	0	0.00	444	444	444	1
1706635800	444	0	0.00	444	444	444	1

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions