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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aresf · 日线历史（复权）· FMP · 截至 2026年2月3日
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.
关于价格历史与 OHLCV 数据
Artis Real Estate Investment Trust（ARESF）所属板块为 Real Estate，主要交易场所为 OTC。本页行情快照中的最近价为 $6.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARESF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARESF 历史股价FMP 日线复权 OHLCV