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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	21	21	21	21	20.98	3,400
February 13, 2026	20.85	21	21	21	20.85	6,000
February 12, 2026	21.1	20.8	20.8	21.1	20.7	14,516
February 11, 2026	21.3	21.19	21.19	21.3	20.9	1,635
February 10, 2026	21.2	21.2	21.2	21.25	20.86	5,018
February 09, 2026	21.2	21.2	21.2	21.4	21.2	17,625
February 06, 2026	21.01	21.21	21.21	21.21	21.01	5,200
February 05, 2026	20.53	20.53	20.53	20.53	20.53	0
February 04, 2026	20.53	20.53	20.53	20.53	20.53	0
February 03, 2026	20.85	20.53	20.53	20.85	20.26	28,900
February 02, 2026	20.85	20.93	20.93	20.93	20.85	1,550
January 30, 2026	20.8	20.94	20.94	20.94	20.8	1,450
January 29, 2026	21.1	20.8	20.8	21.1	20.62	4,983
January 28, 2026	21.18	21	21	21.18	21	3,800
January 27, 2026	21.25	21.12	21.12	21.27	21.11	2,525
January 26, 2026	21.43	21.26	21.26	21.43	21.21	1,200
January 23, 2026	21.29	21.3	21.3	21.3	21.29	2,115
January 22, 2026	21.25	21.35	21.35	21.49	21.2	3,670
January 21, 2026	21.24	21.2	21.2	21.24	21.2	200
January 20, 2026	21.21	21.3	21.3	21.3	21.21	1,250
January 19, 2026	21.29	21.4	21.4	21.4	21.29	1,325
January 16, 2026	21.4	21.2	21.2	21.4	21.2	500
January 15, 2026	21.09	21.48	21.48	21.56	21.09	14,568
January 14, 2026	21	21	21	21.05	21	3,500
January 13, 2026	20.89	20.9	20.9	20.9	20.8	3,400
January 12, 2026	21.06	21.05	21.05	21.06	21.05	620
January 09, 2026	21.09	21.12	21.12	21.12	21.05	2,265
January 08, 2026	20.91	21.06	21.06	21.06	20.9	6,000
January 07, 2026	21	21.05	21.05	21.05	21	900
January 06, 2026	20.9	21.02	21.02	21.02	20.9	4,535
January 05, 2026	20.89	20.9	20.9	20.9	20.89	1,000
January 02, 2026	20.9	20.9	20.9	21	20.89	8,100
December 31, 2025	20.95	20.9	20.9	20.95	20.7	6,650
December 30, 2025	21.02	21.15	20.7	21.21	21.02	5,400
December 29, 2025	21.01	21.12	20.67	21.12	21	4,010
December 23, 2025	21.11	21.1	21.1	21.15	21.07	8,300
December 22, 2025	21	21.1	21.1	21.1	21	6,659
December 19, 2025	20.8	21	21	21.15	20.8	4,500
December 18, 2025	20.73	20.73	20.73	20.73	20.73	0
December 17, 2025	20.74	20.73	20.73	20.75	20.73	2,400
December 16, 2025	20.67	20.59	20.59	20.67	20.59	1,000
December 15, 2025	20.62	20.69	20.69	20.69	20.62	1,021
December 12, 2025	20.67	20.7	20.7	20.75	20.63	4,205
December 11, 2025	20.58	20.69	20.69	20.69	20.58	3,153
December 10, 2025	20.55	20.61	20.61	20.65	20.55	1,200
December 09, 2025	20.55	20.55	20.55	20.55	20.55	100
December 08, 2025	20.54	20.53	20.53	20.54	20.52	1,784
December 05, 2025	20.6	20.49	20.49	20.61	20.49	1,300
December 04, 2025	20.61	20.6	20.6	20.61	20.6	900
December 03, 2025	20.61	20.61	20.61	20.61	20.61	0
December 02, 2025	20.7	20.61	20.61	20.7	20.61	845
December 01, 2025	20.85	20.85	20.85	20.85	20.85	1,400
November 28, 2025	20.78	20.86	20.86	20.9	20.78	3,290
November 27, 2025	20.7	20.78	20.78	20.78	20.7	600
November 26, 2025	20.7	20.78	20.78	20.78	20.7	1,300
November 25, 2025	20.5	20.6	20.6	20.6	20.5	3,100
November 24, 2025	20.4	20.45	20.45	20.45	20.34	6,875
November 21, 2025	20.21	20.43	20.43	20.43	20.21	2,000
November 20, 2025	20.23	20.4	20.4	20.5	20.23	5,950
November 19, 2025	20.4	20.5	20.5	20.5	20.4	3,000

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