Artis Real Estate Investment Trust AX-UN.TO
8.82 CAD 0.00 (+0.00%)
As ofFeb 3, 2026, 4:00 PM EST
8.80 Day range 9.99
5.51 52-week range 8.38
- YTD
- -63.30%
- 1 year
- -56.70%
AX-UN.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 24.38 | 24.38 | 23.00 | 23.07 | -0.45 | -1.91% | 44,065 |
| Feb 27, 2026 | 23.95 | 24.00 | 22.85 | 23.52 | -0.48 | -2.00% | 92,793 |
| Feb 26, 2026 | 23.20 | 24.92 | 23.20 | 24.00 | +0.27 | +1.14% | 40,317 |
| Feb 25, 2026 | 23.87 | 24.26 | 23.32 | 23.73 | -0.22 | -0.92% | 44,861 |
| Feb 24, 2026 | 23.70 | 24.09 | 23.35 | 23.95 | +0.08 | +0.34% | 41,661 |
| Feb 23, 2026 | 23.00 | 23.99 | 22.75 | 23.87 | +0.24 | +1.02% | 48,581 |
| Feb 20, 2026 | 24.36 | 24.36 | 23.11 | 23.63 | -0.01 | -0.04% | 26,549 |
| Feb 19, 2026 | 24.09 | 24.50 | 23.25 | 23.64 | -0.30 | -1.25% | 29,046 |
| Feb 18, 2026 | 24.25 | 24.67 | 23.01 | 23.94 | -0.16 | -0.66% | 49,772 |
| Feb 17, 2026 | 24.20 | 24.89 | 23.70 | 24.10 | -0.14 | -0.58% | 24,560 |
| Feb 13, 2026 | 22.95 | 24.79 | 22.50 | 24.24 | +1.30 | +5.67% | 40,247 |
| Feb 12, 2026 | 23.26 | 23.29 | 22.50 | 22.94 | -0.32 | -1.38% | 50,836 |
| Feb 11, 2026 | 23.90 | 24.00 | 23.13 | 23.26 | -0.79 | -3.28% | 101,223 |
| Feb 10, 2026 | 25.70 | 25.70 | 24.00 | 24.05 | -1.90 | -7.32% | 87,548 |
| Feb 9, 2026 | 26.49 | 27.05 | 25.60 | 25.95 | -2.39 | -8.43% | 118,464 |
| Feb 6, 2026 | 29.00 | 29.00 | 24.29 | 28.34 | -1.65 | -5.50% | 99,837 |
| Feb 5, 2026 | 27.50 | 34.49 | 27.50 | 29.99 | +0.24 | +0.81% | 19,109 |
| Feb 4, 2026 | 29.79 | 30.02 | 29.74 | 29.75 | +3.29 | +12.43% | 21,473 |
| Feb 3, 2026 | 27.27 | 29.97 | 26.40 | 26.46 | +17.26 | +187.61% | 859,516 |
| Feb 2, 2026 | 8.90 | 9.26 | 8.90 | 9.20 | +0.28 | +3.14% | 169,116 |
| Jan 30, 2026 | 9.35 | 9.39 | 8.90 | 8.92 | -0.47 | -5.01% | 227,588 |
| Jan 29, 2026 | 9.25 | 9.42 | 9.21 | 9.39 | +0.13 | +1.40% | 112,857 |
| Jan 28, 2026 | 9.47 | 9.60 | 9.26 | 9.26 | -0.27 | -2.83% | 255,605 |
| Jan 27, 2026 | 9.48 | 9.70 | 9.41 | 9.53 | +0.04 | +0.42% | 261,214 |
| Jan 26, 2026 | 10.05 | 10.06 | 9.44 | 9.49 | -0.59 | -5.85% | 296,269 |
| Jan 23, 2026 | 9.49 | 10.10 | 9.43 | 10.08 | +0.62 | +6.55% | 538,195 |
| Jan 22, 2026 | 9.25 | 9.49 | 9.24 | 9.46 | +0.31 | +3.39% | 203,892 |
| Jan 21, 2026 | 9.02 | 9.16 | 8.99 | 9.15 | +0.17 | +1.89% | 113,044 |
| Jan 20, 2026 | 8.96 | 9.07 | 8.91 | 8.98 | -0.07 | -0.77% | 157,922 |
| Jan 19, 2026 | 9.21 | 9.24 | 9.02 | 9.05 | -0.06 | -0.66% | 114,534 |
| Jan 16, 2026 | 8.93 | 9.13 | 8.87 | 9.11 | +0.24 | +2.71% | 360,480 |
| Jan 15, 2026 | 8.75 | 8.94 | 8.73 | 8.87 | +0.17 | +1.95% | 252,076 |
| Jan 14, 2026 | 8.14 | 8.74 | 8.14 | 8.70 | +0.54 | +6.62% | 524,177 |
| Jan 13, 2026 | 8.08 | 8.27 | 8.07 | 8.16 | +0.10 | +1.24% | 379,424 |
| Jan 12, 2026 | 8.02 | 8.09 | 8.01 | 8.06 | +0.02 | +0.25% | 243,797 |
| Jan 9, 2026 | 8.00 | 8.06 | 7.99 | 8.04 | +0.11 | +1.39% | 163,695 |
| Jan 8, 2026 | 7.86 | 8.00 | 7.86 | 7.93 | +0.07 | +0.89% | 438,228 |
| Jan 7, 2026 | 7.97 | 8.04 | 7.85 | 7.86 | -0.11 | -1.38% | 142,829 |
| Jan 6, 2026 | 8.00 | 8.11 | 7.97 | 7.97 | -0.03 | -0.38% | 180,752 |
| Jan 5, 2026 | 8.05 | 8.10 | 7.99 | 8.00 | -0.04 | -0.50% | 233,120 |
| Jan 2, 2026 | 8.07 | 8.14 | 8.04 | 8.04 | +0.03 | +0.37% | 185,354 |
| Dec 31, 2025 | 8.01 | 8.06 | 8.00 | 8.01 | -0.03 | -0.37% | 195,532 |
| Dec 30, 2025 | 8.18 | 8.22 | 8.02 | 8.04 | -0.12 | -1.47% | 196,133 |
| Dec 29, 2025 | 8.38 | 8.46 | 8.16 | 8.16 | -0.19 | -2.28% | 312,463 |
| Dec 24, 2025 | 8.31 | 8.37 | 8.28 | 8.35 | +0.11 | +1.33% | 241,927 |
| Dec 23, 2025 | 8.19 | 8.37 | 8.19 | 8.24 | +0.03 | +0.37% | 272,714 |
| Dec 22, 2025 | 8.02 | 8.22 | 8.01 | 8.21 | +0.20 | +2.50% | 382,881 |
| Dec 19, 2025 | 7.98 | 8.11 | 7.98 | 8.01 | +0.03 | +0.38% | 308,069 |
| Dec 18, 2025 | 8.00 | 8.03 | 7.94 | 7.98 | -0.02 | -0.25% | 209,242 |
| Dec 17, 2025 | 7.85 | 8.04 | 7.85 | 8.00 | +0.15 | +1.91% | 306,036 |
| Dec 16, 2025 | 7.60 | 7.93 | 7.60 | 7.85 | +0.29 | +3.84% | 489,443 |
| Dec 15, 2025 | 7.51 | 7.62 | 7.46 | 7.56 | +0.13 | +1.75% | 308,659 |
| Dec 12, 2025 | 7.38 | 7.50 | 7.35 | 7.43 | +0.08 | +1.09% | 385,243 |
| Dec 11, 2025 | 7.12 | 7.41 | 7.12 | 7.35 | +0.22 | +3.09% | 309,731 |
| Dec 10, 2025 | 7.10 | 7.17 | 7.06 | 7.13 | +0.06 | +0.85% | 275,556 |
| Dec 9, 2025 | 7.05 | 7.11 | 7.05 | 7.07 | +0.01 | +0.14% | 62,190 |
| Dec 8, 2025 | 7.15 | 7.16 | 7.05 | 7.06 | -0.08 | -1.12% | 249,983 |
| Dec 5, 2025 | 7.15 | 7.18 | 7.13 | 7.14 | +0.08 | +1.13% | 279,806 |
| Dec 4, 2025 | 6.84 | 7.08 | 6.84 | 7.06 | +0.22 | +3.22% | 405,475 |
| Dec 3, 2025 | 6.81 | 6.89 | 6.80 | 6.84 | 0.00 | 0.00% | 257,727 |
| Dec 2, 2025 | 6.75 | 6.86 | 6.73 | 6.84 | +0.24 | +3.64% | 379,860 |
61 days, newest first. Daily bars as drawn on the AX-UN.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.