Artis Real Estate Investment Trust - AX-PE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.2	21.27	21.27	21.27	21.2	600
September 04, 2025	21.2	21.1	21.1	21.22	21.1	510
September 03, 2025	21.1	21.15	21.15	21.25	21.1	2,180
September 02, 2025	20.99	21.31	21.31	21.33	20.99	3,610
August 29, 2025	20.99	20.9	20.9	20.99	20.77	3,598
August 28, 2025	20.92	20.96	20.96	20.99	20.92	1,800
August 27, 2025	20.89	20.89	20.89	20.89	20.89	1,200
August 26, 2025	20.85	20.85	20.85	20.85	20.85	0
August 25, 2025	20.9	20.85	20.85	20.9	20.85	1,400
August 22, 2025	20.91	20.87	20.87	20.91	20.87	700
August 21, 2025	20.8	20.8	20.8	20.8	20.8	100
August 20, 2025	20.8	20.77	20.77	20.8	20.77	800
August 19, 2025	20.8	20.81	20.81	20.81	20.71	6,497
August 18, 2025	20.65	20.55	20.55	20.68	20.5	5,600
August 15, 2025	20.65	20.64	20.64	20.7	20.63	3,700
August 14, 2025	20.5	20.58	20.58	20.6	20.5	8,367
August 13, 2025	20.55	20.5	20.5	20.55	20.5	4,945
August 12, 2025	20.5	20.5	20.5	20.5	20.5	200
August 11, 2025	20.62	20.5	20.5	20.62	20.2	25,545
August 08, 2025	21.05	20.68	20.68	21.05	20.52	21,200
August 07, 2025	21.19	21.2	21.2	21.2	21.19	1,100
August 06, 2025	21.15	21.12	21.12	21.15	21.12	3,050
August 05, 2025	20.99	21.05	21.05	21.05	20.99	1,100
August 01, 2025	21.01	21	21	21.04	21	4,950
July 31, 2025	21	21	21	21	21	260
July 30, 2025	20.8	20.97	20.97	21	20.8	4,785
July 29, 2025	21.3	21	21	21.3	21	400
July 28, 2025	20.81	20.8	20.8	20.95	20.8	4,435
July 25, 2025	20.99	20.95	20.95	21.2	20.95	3,100
July 24, 2025	20.79	20.75	20.75	20.79	20.71	3,300
July 23, 2025	20.77	20.61	20.61	20.79	20.61	1,800
July 22, 2025	20.68	20.77	20.77	20.77	20.68	4,900
July 21, 2025	20.7	20.56	20.56	20.73	20.5	3,600
July 18, 2025	20.73	20.73	20.73	20.73	20.73	0
July 17, 2025	20.62	20.73	20.73	20.73	20.62	500
July 16, 2025	20.8	20.62	20.62	20.8	20.62	1,905
July 15, 2025	20.81	20.63	20.63	20.81	20.63	5,071
July 14, 2025	20.65	20.65	20.65	20.75	20.65	1,600
July 11, 2025	20.7	20.68	20.68	20.73	20.68	2,300
July 10, 2025	20.69	20.74	20.74	20.79	20.5	3,250
July 09, 2025	20.8	20.74	20.74	20.8	20.74	600
July 08, 2025	20.72	20.72	20.72	20.72	20.72	0
July 07, 2025	20.76	20.72	20.72	20.76	20.72	2,102
July 04, 2025	20.5	20.62	20.62	20.67	20.5	2,000
July 03, 2025	20.81	20.81	20.81	20.81	20.81	100
July 02, 2025	20.6	20.8	20.8	20.8	20.5	21,367
June 30, 2025	20.78	20.58	20.58	20.78	20.56	6,200
June 27, 2025	20.98	21	21	21.05	20.96	6,200
June 26, 2025	21.05	21	21	21.05	20.99	24,800
June 25, 2025	21.01	20.99	20.99	21.01	20.99	2,387
June 24, 2025	21	20.98	20.98	21	20.98	6,603
June 23, 2025	21	21	21	21	21	6,300
June 20, 2025	21.05	21	21	21.05	20.92	13,600
June 19, 2025	21.15	21.15	21.15	21.15	21.15	450
June 18, 2025	21	21.1	21.1	21.15	21	1,488
June 17, 2025	21.01	21.09	21.09	21.09	21.01	2,200
June 16, 2025	21.05	21.05	21.05	21.05	21.05	0
June 13, 2025	20.99	21.05	21.05	21.05	20.99	600
June 12, 2025	20.95	21.01	21.01	21.01	20.9	1,100
June 11, 2025	21	20.9	20.9	21	20.9	1,911

Artis Real Estate Investment Trust (AX-PE.TO) TSX