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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 18, 2025	20.45	20.5	20.5	20.5	20.45	2,032
November 17, 2025	20.71	20.67	20.67	20.71	20.66	2,000
November 14, 2025	20.5	20.5	20.5	20.5	20.45	5,550
November 13, 2025	20.66	20.5	20.5	20.66	20.5	4,850
November 12, 2025	20.63	20.61	20.61	20.64	20.61	2,533
November 11, 2025	20.67	20.67	20.67	20.67	20.67	0
November 10, 2025	20.51	20.67	20.67	20.67	20.5	2,550
November 07, 2025	20.35	20.35	20.35	20.35	20.35	0
November 06, 2025	20.31	20.35	20.35	20.35	20.31	1,400
November 05, 2025	20.3	20.3	20.3	20.3	20.3	0
November 04, 2025	20.4	20.3	20.3	20.4	20.21	1,500
November 03, 2025	20.5	20.47	20.47	20.5	20.47	1,150
October 31, 2025	20.51	20.6	20.6	20.6	20.51	3,700
October 30, 2025	20.58	20.52	20.52	20.59	20.52	1,760
October 29, 2025	20.64	20.44	20.44	20.64	20.44	504
October 28, 2025	20.61	20.65	20.65	20.65	20.61	2,900
October 27, 2025	20.5	20.55	20.55	20.59	20.5	4,191
October 24, 2025	20.54	20.5	20.5	20.54	20.5	300
October 23, 2025	20.32	20.35	20.35	20.41	20.3	6,564
October 22, 2025	20.22	20.3	20.3	20.3	20.22	550
October 21, 2025	20.38	20.12	20.12	20.38	20.11	3,200
October 20, 2025	20.41	20.4	20.4	20.45	20.4	2,301
October 17, 2025	20.42	20.41	20.41	20.42	20.41	200
October 16, 2025	20.38	20.38	20.38	20.38	20.38	420
October 15, 2025	20.76	20.42	20.42	20.76	20.42	800
October 14, 2025	20.45	20.45	20.45	20.45	20.45	0
October 10, 2025	20.62	20.45	20.45	20.62	20.45	5,125
October 09, 2025	20.65	20.73	20.73	20.75	20.65	1,500
October 08, 2025	20.66	20.7	20.7	20.7	20.66	2,600
October 07, 2025	20.59	20.6	20.6	20.6	20.59	900
October 06, 2025	20.49	20.66	20.66	20.66	20.48	2,832
October 03, 2025	20.45	20.41	20.41	20.45	20.34	5,100
October 02, 2025	20.3	20.45	20.45	20.5	20.3	5,100
October 01, 2025	20.4	20.25	20.25	20.41	20.25	3,400
September 30, 2025	20.45	20.4	20.4	20.53	20.4	11,300
September 29, 2025	20.61	20.4	20.4	20.61	20.37	5,436
September 26, 2025	20.85	20.85	20.85	20.92	20.83	3,000
September 25, 2025	20.84	20.85	20.85	20.85	20.54	10,175
September 24, 2025	21.05	20.84	20.84	21.09	20.82	4,400
September 23, 2025	21.12	21.08	21.08	21.12	21.08	2,070
September 22, 2025	21.13	21.14	21.14	21.2	21.06	2,100
September 19, 2025	21.01	21.01	21.01	21.02	20.99	5,300
September 18, 2025	21.12	20.99	20.99	21.12	20.97	5,125
September 17, 2025	20.65	20.86	20.86	20.9	20.53	11,452
September 16, 2025	20.35	20.53	20.53	20.6	20.35	10,390
September 15, 2025	21.33	20.52	20.52	21.35	20.42	31,020
September 12, 2025	21.3	21.3	21.3	21.3	21.3	1,600
September 11, 2025	21.3	21.3	21.3	21.3	21.3	100

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