Altareit (AREIT)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 462 | 462 | 462 | 1 | 462 | DE |
| 4 | 12 | 2.66666666667 | 450 | 464 | 450 | 2 | 459.5483871 | DE |
| 12 | 12 | 2.66666666667 | 450 | 464 | 450 | 1 | 454.28985507 | DE |
| 26 | 2 | 0.434782608696 | 460 | 480 | 450 | 1 | 459.51648352 | DE |
| 52 | -36 | -7.22891566265 | 498 | 498 | 420 | 3 | 452.83282675 | DE |
| 156 | -208 | -31.0447761194 | 670 | 700 | 420 | 2 | 552.21480583 | DE |
| 260 | -88 | -16 | 550 | 720 | 420 | 2 | 540.38660683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727973000 | 462 | 0 | 0.00 | 462 | 462 | 462 | 1 |
| 1727886600 | 462 | 0 | 0.00 | 462 | 462 | 462 | 1 |
| 1727800200 | 462 | 0 | 0.00 | 462 | 462 | 462 | 1 |
| 1727713800 | 462 | 0 | 0.00 | 462 | 462 | 462 | 1 |
| 1727454600 | 462 | 0 | 0.00 | 462 | 462 | 462 | 1 |
| 1727368200 | 462 | 0 | 0.00 | 462 | 462 | 462 | 1 |
| 1727281800 | 462 | 2 | 0.43 | 462 | 462 | 462 | 1 |
| 1727195400 | 460 | -4 | -0.86 | 464 | 464 | 460 | 2 |
| 1727109000 | 464 | 0 | 0.00 | 464 | 464 | 464 | 1 |
| 1726849800 | 464 | 0 | 0.00 | 464 | 464 | 464 | 1 |
| 1726763400 | 464 | 0 | 0.00 | 464 | 464 | 464 | 1 |
| 1726677000 | 464 | 0 | 0.00 | 464 | 464 | 464 | 1 |
| 1726590600 | 464 | 2 | 0.43 | 464 | 464 | 464 | 1 |
| 1726504200 | 462 | 2 | 0.43 | 462 | 462 | 462 | 1 |
| 1726245000 | 460 | 10 | 2.22 | 450 | 460 | 450 | 11 |
| 1726158600 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1726072200 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1725985800 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1725899400 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1725640200 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1725553800 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1725467400 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1725381000 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1725294600 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1725035400 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1724949000 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1724862600 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1724776200 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1724689800 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1724430600 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1724344200 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1724257800 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1724171400 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1724085000 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1723825800 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1723739400 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1723653000 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1723566600 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1723480200 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1723221000 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1723134600 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1723048200 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1722961800 | 450 | 0 | 0.00 | 450 | 450 | 450 | 0 |
| 1722875400 | 450 | 0 | 0.00 | 450 | 450 | 450 | 0 |
| 1722616200 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1722529800 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1722443400 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1722357000 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1722270600 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1722011400 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1721925000 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1721838600 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1721752200 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1721665800 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1721406600 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1721320200 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1721233800 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1721147400 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1721061000 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1720801800 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1720715400 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1720629000 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1720542600 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1720456200 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1720197000 | 450 | -12 | -2.60 | 462 | 462 | 450 | 26 |
| 1720110600 | 462 | 0 | 0.00 | 462 | 462 | 462 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
