Artis Real Estate Investment Trust
ARESFOTCReal Estate
$6.48
$-0.41(-5.95%)
Market Cap$621862745
P/E Ratio—
52W High$7.12
52W Low$4.2
Artis Real Estate Investment Trust (ARESF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
aresf · EOD price history · split-adj. · FMP · as of Feb 3, 2026
5-Year High5Y
$11.37
Oct 22, 2021
-43.0% from here
5-Year Low5Y
$4.07
Mar 1, 2024
+59.2% from low
IPO Priceadj.
$20.23
Sep 13, 2007
-68.0% since IPO
1 Year Ago
$4.94
Jun 9, 2025
+31.2% in 1Y
5 Years Ago
$9.50
Jun 9, 2021
-31.8% in 5Y
10 Years Ago
$10.33
Jun 9, 2016
-37.3% in 10Y
Historical Price Data · ARESF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | $6.62 | $6.80 | $6.48 | $6.48 | $6.48 | 24K | -2.11% |
| Feb 2, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 1K | +0.00% |
| Jan 30, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0K | +0.00% |
| Jan 29, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0K | +0.00% |
| Jan 28, 2026 | $6.92 | $6.92 | $6.89 | $6.89 | $6.89 | 4K | -0.43% |
| Jan 27, 2026 | $6.98 | $6.99 | $6.98 | $6.99 | $6.99 | 10K | +0.14% |
| Jan 26, 2026 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 28K | +0.00% |
| Jan 23, 2026 | $7.12 | $7.12 | $7.10 | $7.10 | $7.10 | 28K | -0.28% |
| Jan 22, 2026 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 4K | +0.00% |
| Jan 21, 2026 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0K | +0.00% |
| Jan 20, 2026 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 7K | +0.00% |
| Jan 16, 2026 | $6.40 | $6.41 | $6.40 | $6.41 | $6.41 | 17K | +0.16% |
| Jan 15, 2026 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 6K | +0.00% |
| Jan 14, 2026 | $6.24 | $6.27 | $6.22 | $6.22 | $6.22 | 20K | -0.32% |
| Jan 13, 2026 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 8K | +0.00% |
| Jan 12, 2026 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 24K | +0.00% |
| Jan 9, 2026 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0K | +0.00% |
| Jan 8, 2026 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 13K | +0.00% |
| Jan 7, 2026 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0K | +0.00% |
| Jan 6, 2026 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0K | +0.00% |
Showing 1–20 of 1,168 records
Annual Stock Price Performance · ARESF
Jan 1 → Dec 31 · 6 years2026+9.8%$5.90 → $6.48
+9.8%
2025+17.3%$5.14 → $6.03
+17.3%
2024+2.0%$5.01 → $5.11
+2.0%
2023-24.7%$6.65 → $5.01
-24.7%
2022-21.7%$8.49 → $6.65
-21.7%
2021-0.3%$9.50 → $9.47
-0.3%
Best Year2025 · +17.3%
Worst Year2023 · -24.7%
Positive Years3 / 6
Avg Annual Return-2.9%
6Y Total Return-31.8%
6Y CAGR~-6.2% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.93+0.00%
Mkt Cap $141.8B
Prologis, Inc.
PLD
$145.44+0.00%
Mkt Cap $135.6B
Equinix, Inc.
EQIX
$1,069.21+0.00%
Mkt Cap $105.5B
American Tower Corporation
AMT
$190.25+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.93+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$183.75+0.00%
Mkt Cap $64.6B
Realty Income Corporation
O
$60.15+0.00%
Mkt Cap $56.1B
Public Storage
PSA
$316.85+0.00%
Mkt Cap $55.6B
Crown Castle Inc.
CCI
$92.01+0.00%
Mkt Cap $40.2B
CBRE Group, Inc.
CBRE
$135.14+0.00%
Mkt Cap $39.6BWhat If You Invested in ARESF?
If you invested $1,000 in ARESF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$627
Total Return-37.3%
CAGR~-4.6% / yr
Profit$-373
Based on Jun 9, 2016 · $10.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Artis Real Estate Investment Trust (ARESF) is classified under Real Estate and trades on OTC. The quote snapshot on this page shows a last price of $6.48. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ARESF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ARESF historical stock pricesFMP EOD datasplit-adjusted OHLCV