|
|
Closing price on 1/11/2018
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
11.90 |
| Volume |
633,560 |
| Split-adjusted Price |
10.10 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2018
|
-0.20 / -1.63%
|
12.50
|
12.70
|
11.90
|
12.10
|
12.06
|
10.10
|
633,560
|
|
|
1/10/2018
|
+0.20 / +1.65%
|
12.30
|
13.00
|
12.00
|
12.30
|
12.42
|
10.27
|
1,365,996
|
|
|
1/9/2018
|
+0.50 / +4.31%
|
11.70
|
12.40
|
11.50
|
12.10
|
11.87
|
10.10
|
758,432
|
|
|
1/8/2018
|
-0.40 / -3.33%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.75
|
9.68
|
713,817
|
|
|
1/5/2018
|
-0.10 / -0.81%
|
12.30
|
12.40
|
11.90
|
12.20
|
12.04
|
10.19
|
1,276,731
|
|
|
1/4/2018
|
-0.10 / -0.81%
|
12.50
|
12.70
|
12.20
|
12.30
|
12.38
|
10.27
|
690,265
|
|
|
1/3/2018
|
-0.40 / -3.13%
|
12.80
|
13.00
|
12.20
|
12.40
|
12.53
|
10.35
|
1,253,703
|
|
|
1/2/2018
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.70
|
12.80
|
12.83
|
10.69
|
837,682
|
|
|
12/29/2017
|
+0.90 / +7.44%
|
12.20
|
13.10
|
12.20
|
13.00
|
12.82
|
10.85
|
1,054,843
|
|
|
12/28/2017
|
+0.20 / +1.68%
|
11.50
|
13.00
|
10.90
|
12.10
|
11.72
|
10.10
|
2,475,693
|
|
|
12/27/2017
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.60
|
11.90
|
12.01
|
9.93
|
346,150
|
|
|
12/26/2017
|
-0.30 / -2.34%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.49
|
10.44
|
326,446
|
|
|
12/25/2017
|
-0.30 / -2.29%
|
13.30
|
13.30
|
12.60
|
12.80
|
12.86
|
10.69
|
238,110
|
|
|
12/22/2017
|
-0.20 / -1.49%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.14
|
11.02
|
273,470
|
|
|
12/21/2017
|
-0.50 / -3.60%
|
13.90
|
14.00
|
13.40
|
13.40
|
13.53
|
11.19
|
283,300
|
|
|
12/20/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.83
|
11.60
|
232,970
|
|
|
12/19/2017
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.00
|
11.60
|
273,220
|
|
|
12/18/2017
|
+0.20 / +1.42%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.11
|
11.94
|
229,916
|
|
|
12/15/2017
|
+0.10 / +0.71%
|
14.30
|
14.30
|
13.90
|
14.10
|
14.07
|
11.77
|
165,547
|
|
|
12/14/2017
|
-0.10 / -0.71%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.05
|
11.69
|
206,450
|
|
|
12/13/2017
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.09
|
11.77
|
120,450
|
|
|
12/12/2017
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.80
|
14.20
|
14.04
|
11.86
|
426,400
|
|
|
12/11/2017
|
-0.40 / -2.74%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.30
|
11.86
|
218,913
|
|
|
12/8/2017
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.59
|
12.11
|
214,940
|
|
|
12/7/2017
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.52
|
12.11
|
284,910
|
|
|
12/6/2017
|
-0.10 / -0.69%
|
14.70
|
14.70
|
13.90
|
14.40
|
14.29
|
12.02
|
474,319
|
|
|
12/5/2017
|
-0.20 / -1.36%
|
14.60
|
14.90
|
14.40
|
14.50
|
14.67
|
12.11
|
460,000
|
|
|
12/4/2017
|
+0.30 / +2.08%
|
14.60
|
15.20
|
14.50
|
14.70
|
14.91
|
12.27
|
394,100
|
|
|
12/1/2017
|
-0.20 / -1.36%
|
14.80
|
15.50
|
13.90
|
14.50
|
14.37
|
12.11
|
1,129,200
|
|
|
11/30/2017
|
-1.50 / -9.26%
|
16.10
|
16.10
|
14.20
|
14.70
|
14.61
|
12.27
|
3,064,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|