Artis Real Estate Investment Trust (ARESF)
OTCMKTS · Delayed Price · Currency is USD
6.48
0.00 (0.00%)
Inactive · Last trade price on Feb 3, 2026
ARESF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 6.62 | 6.80 | 6.48 | 6.48 | 6.48 | -5.95% | 23,922 |
| Jan 28, 2026 | 6.92 | 6.92 | 6.89 | 6.89 | 6.85 | -1.40% | 3,907 |
| Jan 27, 2026 | 6.98 | 6.99 | 6.98 | 6.99 | 6.95 | -1.51% | 10,068 |
| Jan 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | -0.07% | 27,887 |
| Jan 23, 2026 | 7.12 | 7.12 | 7.10 | 7.10 | 7.06 | 5.03% | 27,887 |
| Jan 22, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.72 | 7.30% | 3,912 |
| Jan 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | -1.64% | 6,477 |
| Jan 16, 2026 | 6.40 | 6.41 | 6.40 | 6.41 | 6.37 | 0.91% | 16,705 |
| Jan 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | 2.04% | 5,941 |
| Jan 14, 2026 | 6.24 | 6.27 | 6.22 | 6.22 | 6.19 | 12.48% | 19,900 |
| Jan 13, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.50 | -4.56% | 7,799 |
| Jan 12, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.76 | 1.47% | 23,570 |
| Jan 8, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | -1.82% | 13,385 |
| Jan 5, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | -1.42% | 16,690 |
| Jan 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | -2.07% | 5,626 |
| Dec 29, 2025 | 6.13 | 6.13 | 6.01 | 6.03 | 5.96 | -1.39% | 14,175 |
| Dec 24, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.04 | 0.83% | 12,835 |
| Dec 23, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.99 | 2.19% | 8,525 |
| Dec 22, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.86 | 2.03% | 8,215 |
| Dec 18, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | 1.08% | 6,810 |
| Dec 16, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.69 | 5.50% | 44,070 |
| Dec 15, 2025 | 5.46 | 5.46 | 5.45 | 5.45 | 5.39 | 1.30% | 7,582 |
| Dec 12, 2025 | 5.35 | 5.42 | 5.35 | 5.38 | 5.32 | 1.66% | 128,200 |
| Dec 11, 2025 | 5.28 | 5.30 | 5.28 | 5.29 | 5.23 | 2.76% | 27,826 |
| Dec 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | 0.59% | 22,144 |
| Dec 9, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.06 | -0.78% | 13,001 |
| Dec 8, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.10 | -0.25% | 50,986 |
| Dec 5, 2025 | 5.14 | 5.17 | 5.14 | 5.17 | 5.11 | 2.27% | 51,414 |
| Dec 4, 2025 | 4.95 | 5.06 | 4.95 | 5.06 | 5.00 | 3.65% | 35,832 |
| Dec 2, 2025 | 4.82 | 4.88 | 4.82 | 4.88 | 4.83 | 3.39% | 15,473 |
| Dec 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.67 | 2.30% | 10,717 |
| Nov 24, 2025 | 4.58 | 4.62 | 4.58 | 4.61 | 4.53 | 1.18% | 79,527 |
| Nov 20, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | 1.33% | 30,342 |
| Nov 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -0.62% | 12,906 |
| Nov 18, 2025 | 4.54 | 4.54 | 4.51 | 4.53 | 4.44 | 1.07% | 36,543 |
| Nov 17, 2025 | 4.61 | 4.61 | 4.48 | 4.48 | 4.39 | -8.76% | 70,271 |
| Nov 12, 2025 | 4.89 | 4.95 | 4.89 | 4.91 | 4.82 | 1.03% | 30,815 |
| Nov 11, 2025 | 4.84 | 4.86 | 4.84 | 4.86 | 4.77 | 1.17% | 29,603 |
| Nov 10, 2025 | 4.89 | 4.89 | 4.80 | 4.80 | 4.71 | 4.21% | 68,723 |
| Nov 7, 2025 | 4.47 | 4.61 | 4.47 | 4.61 | 4.52 | 5.01% | 155,518 |
| Nov 6, 2025 | 4.36 | 4.39 | 4.35 | 4.39 | 4.31 | 3.29% | 121,600 |
| Nov 4, 2025 | 4.26 | 4.26 | 4.20 | 4.25 | 4.17 | -1.44% | 54,631 |
| Nov 3, 2025 | 4.31 | 4.31 | 4.28 | 4.31 | 4.23 | -2.00% | 45,352 |
| Oct 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.28 | - | 13,178 |
| Oct 28, 2025 | 4.45 | 4.45 | 4.40 | 4.40 | 4.28 | -1.79% | 56,011 |
| Oct 27, 2025 | 4.40 | 4.48 | 4.40 | 4.48 | 4.36 | 1.59% | 10,531 |
| Oct 24, 2025 | 4.44 | 4.45 | 4.37 | 4.41 | 4.29 | 1.33% | 65,629 |
| Oct 22, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.23 | 1.68% | 1,600 |
| Oct 20, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.16 | -0.70% | 18,700 |
| Oct 17, 2025 | 4.30 | 4.31 | 4.27 | 4.31 | 4.19 | -0.87% | 25,280 |