tiprankstipranks
Stocks
Top Analyst Stocks
Popular
Top Smart Score Stocks
Popular
AI Analyst Top Stocks
New
Top Insiders StocksMarket MoversTipRanks 50 IndexAI StocksLargest Companies by Market Cap
ETFs
Top ETFs by UpsideTop ETFs by Smart ScoreTop Gainers/ Losers/ Active ETFs
Crypto
Bitcoin
Popular
Ethereum
Commodities
Gold
Options
Unusual Options Activity
Popular
Currency
EUR/USD
Research Tools
Trending StocksCompare StocksCompare ETFsTrump Dashboard
New
Daily Feeds
Daily Analyst RatingsDaily Insider Trading Tracker
Calendars
Earnings CalendarDividend CalendarEconomic CalendarIPO CalendarStock SplitsStock BuybacksMarket Holidays
Calculators
Dividend CalculatorDividend Yield CalculatorOptions Profit Calculator
Economic Indicators
Inflation RateUnemployment Rate
Class Actions
Stock ScreenerETF Screener
Popular
Penny Stock ScreenerTechnical Analysis Screener
Dividend CenterBest Dividend Stocks
Popular
Best High Yield Dividend StocksDividend AristocratsDividend Stock Comparison
New
Dividend CalculatorDividend Returns ComparisonDividend Calendar
My ExpertsTop AnalystsTop Financial BloggersTop-Performing Corporate InsidersTop Hedge Fund ManagersTop Research FirmsTop Individual Investors
Trending News
More News >
Education
Personal FinanceHow To Use TipRanksTipRanks LabsWebinar CenterGlossaryFAQs
About Us
About TipRanksContact UsCareersReviewsMobile APP
Working with TipRanks
Enterprise SolutionsAdvertise with UsTop Online BrokersBecome an AffiliateTipRanks News Wire
Follow Us
TOOLS
Portfolio
Watchlist
Top Insiders Stocks
Popular
Top Stocks
Popular
Market Movers
Compare stocks
Compare ETFs
Notification Center
News
Stock Screener
ETF Screener
Popular
Penny Stock Screener
Technical Analysis Screener
Top Analyst Stocks
Popular
Top Smart Score Stocks
Popular
AI Analyst Top Stocks
New
Top Insiders Stocks
Compare Stocks
Compare ETFs
Trending Stocks
Daily Analyst Ratings
Daily Insiders Trades
Dividend Stocks
ETF Center
Top Gainers/losers/active ETFs
Trump Dashboard
New
Dividend Calculator
Options Profit Calculator
Dollar Cost Averaging
Compound Interest Calculator
Mortgage Calculator
Auto Loan Calculator
Student Loan Calculator
401k Retirement Calculator
Earnings Calendar
Dividend Calendar
Economic Calendar
IPO Calendar
Stock Splits
Stock Buybacks
Market Holidays
Dividend Center
Best Dividend Stocks
Popular
Best High Yield Dividend Stocks
Dividend Aristocrats
Dividend Stock Comparison
New
Dividend Calculator
Dividend Returns Comparison
Dividend Calendar
Top Analysts
Top Financial Bloggers
Top-Performing Corporate Insiders
Top Hedge Fund Managers
Top Research Firms
Top Individual Investors
Top Gainers
Top Losers
Most Active
Premarket
After-hours
Personal Finance Center
Mortgages
Loans
Investing & Retirement
Spending & Savings
Real Estate
Top Online Brokers
Enterprise Solutions
Plans & Pricing
Education
How To Use TipRanks
TipRanks Labs
Webinar Center
Glossary
FAQs
About Us
About TipRanks
Contact Us
Careers
Reviews
Mobile APP
Working with TipRanks
Enterprise Solutions
Top Online Brokers
Become an Affiliate
TipRanks News Wire
Follow Us
STOCKS
SPY
QQQ
AAPL
NVDA
TSLA
AMZN
BABA
Altareit SA (FR:AREIT)
:AREIT
France Market
AREIT
Altareit SA
Overview
Dividends
Technical Analysis
Historical Prices
New
News & Insights
Chart
RESEARCH TOOLS
Top Analyst Stocks
Top Smart Score Stocks
Stock Screener
reports
Advertisement

Altareit SA (AREIT) Historical Prices

Compare
2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 02, 2025
545.00
545.00
545.00
545.00
545.00
0.00%
1
0.73
Sep 01, 2025
555.00
555.00
545.00
545.00
545.00
-1.80%
2
1.47
Aug 29, 2025
555.00
555.00
555.00
555.00
555.00
0.00%
1
0.73
Aug 28, 2025
555.00
555.00
555.00
555.00
555.00
0.00%
1
0.73
Aug 27, 2025
555.00
555.00
555.00
555.00
555.00
0.00%
1
0.73
Aug 26, 2025
555.00
560.00
550.00
555.00
555.00
0.00%
1
0.72
Aug 25, 2025
555.00
555.00
555.00
555.00
555.00
0.00%
1
0.72
Aug 22, 2025
555.00
555.00
555.00
555.00
555.00
0.00%
1
0.72
Aug 21, 2025
550.00
555.00
550.00
555.00
555.00
+0.91%
2
1.47
Aug 20, 2025
550.00
550.00
550.00
550.00
550.00
0.00%
1
0.73
Aug 19, 2025
550.00
550.00
550.00
550.00
550.00
0.00%
1
0.72
Aug 18, 2025
550.00
550.00
550.00
550.00
550.00
0.00%
1
0.72
Aug 15, 2025
550.00
550.00
550.00
550.00
550.00
0.00%
1
0.72
Aug 14, 2025
550.00
550.00
550.00
550.00
550.00
0.00%
1
0.71
Aug 13, 2025
550.00
550.00
550.00
550.00
550.00
0.00%
1
0.71
Aug 12, 2025
550.00
550.00
550.00
550.00
550.00
0.00%
1
0.71
Aug 11, 2025
560.00
565.00
550.00
550.00
550.00
-1.79%
4
2.93
Aug 08, 2025
520.00
560.00
520.00
560.00
560.00
+7.69%
7
5.51
Aug 07, 2025
520.00
520.00
520.00
520.00
520.00
0.00%
1
0.79
Aug 06, 2025
520.00
520.00
520.00
520.00
520.00
0.00%
1
0.79
Aug 05, 2025
520.00
520.00
520.00
520.00
520.00
0.00%
1
0.79
Aug 04, 2025
520.00
520.00
520.00
520.00
520.00
-0.95%
2
1.59
Aug 01, 2025
530.00
530.00
525.00
525.00
525.00
-0.94%
2
1.62
Jul 31, 2025
530.00
530.00
530.00
530.00
530.00
0.00%
1
0.81
Jul 30, 2025
515.00
530.00
515.00
530.00
530.00
+2.91%
5
4.26
Jul 29, 2025
515.00
515.00
515.00
515.00
515.00
0.00%
1
0.85
Jul 28, 2025
515.00
515.00
515.00
515.00
515.00
0.00%
1
0.85
Jul 25, 2025
515.00
515.00
515.00
515.00
515.00
0.00%
1
0.85
Jul 24, 2025
515.00
515.00
515.00
515.00
515.00
0.00%
1
0.85
Jul 23, 2025
515.00
515.00
515.00
515.00
515.00
0.00%
1
0.85
Jul 22, 2025
515.00
515.00
515.00
515.00
515.00
0.00%
1
0.85
Jul 21, 2025
515.00
515.00
515.00
515.00
515.00
0.00%
1
0.77
Jul 18, 2025
515.00
515.00
515.00
515.00
515.00
0.00%
1
0.69
Jul 17, 2025
515.00
515.00
515.00
515.00
515.00
0.00%
1
0.63
Jul 16, 2025
515.00
515.00
515.00
515.00
515.00
0.00%
1
0.63
Jul 15, 2025
515.00
515.00
515.00
515.00
515.00
0.00%
1
0.63
Jul 14, 2025
515.00
515.00
515.00
515.00
515.00
0.00%
1
0.63
Jul 11, 2025
515.00
515.00
515.00
515.00
515.00
0.00%
1
0.63
Jul 10, 2025
515.00
515.00
515.00
515.00
515.00
0.00%
1
0.63
Jul 09, 2025
520.00
520.00
515.00
515.00
515.00
-0.96%
3
1.93
Jul 08, 2025
520.00
520.00
520.00
520.00
520.00
0.00%
1
0.64
Jul 07, 2025
520.00
520.00
520.00
520.00
520.00
0.00%
1
0.64
Jul 04, 2025
520.00
520.00
520.00
520.00
520.00
0.00%
1
0.64
Jul 03, 2025
520.00
520.00
520.00
520.00
520.00
0.00%
1
0.64
Jul 02, 2025
520.00
520.00
520.00
520.00
520.00
0.00%
1
0.64
Jul 01, 2025
520.00
520.00
520.00
520.00
520.00
0.00%
1
0.64
Jun 30, 2025
520.00
520.00
520.00
520.00
520.00
0.00%
1
0.64
Jun 27, 2025
520.00
520.00
520.00
520.00
520.00
0.00%
1
0.64
Jun 26, 2025
515.00
520.00
515.00
520.00
520.00
+0.97%
2
1.29
Jun 25, 2025
515.00
515.00
515.00
515.00
515.00
0.00%
1
0.64
Rows:
50

Become an Expert with TipRanks Premium

What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis
Subscribe NowSee Plans & Pricing