|
|
Closing price on 1/18/2022
|
|
| Open |
9.30 |
| High |
10.00 |
| Low |
9.10 |
| Volume |
7,184,600 |
| Split-adjusted Price |
9.10 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
-1.00 / -9.90%
|
9.30
|
10.00
|
9.10
|
9.10
|
9.25
|
9.10
|
7,184,600
|
|
|
1/17/2022
|
-1.10 / -9.82%
|
10.10
|
11.00
|
10.10
|
10.10
|
10.28
|
10.10
|
20,193,600
|
|
|
1/14/2022
|
-1.20 / -9.68%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
668,800
|
|
|
1/13/2022
|
-1.30 / -9.49%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
583,400
|
|
|
1/12/2022
|
-1.50 / -9.87%
|
15.20
|
15.20
|
13.70
|
13.70
|
13.70
|
13.70
|
2,612,200
|
|
|
1/11/2022
|
-1.60 / -9.52%
|
16.60
|
16.80
|
15.20
|
15.20
|
15.57
|
15.20
|
12,612,700
|
|
|
1/10/2022
|
-1.30 / -7.18%
|
18.30
|
19.50
|
16.80
|
16.80
|
18.20
|
16.80
|
9,049,800
|
|
|
1/7/2022
|
+1.10 / +6.47%
|
17.00
|
18.30
|
17.00
|
18.10
|
17.56
|
18.10
|
7,161,100
|
|
|
1/6/2022
|
+0.30 / +1.80%
|
16.70
|
17.50
|
16.20
|
17.00
|
16.98
|
17.00
|
7,318,200
|
|
|
1/5/2022
|
+0.20 / +1.21%
|
16.50
|
17.10
|
16.10
|
16.70
|
16.60
|
16.70
|
7,379,500
|
|
|
1/4/2022
|
+0.20 / +1.23%
|
16.30
|
16.80
|
15.80
|
16.50
|
16.38
|
16.50
|
5,876,000
|
|
|
12/31/2021
|
0.00 / 0.00%
|
16.60
|
17.50
|
16.30
|
16.30
|
16.79
|
16.30
|
8,490,600
|
|
|
12/30/2021
|
+1.40 / +9.40%
|
14.90
|
16.30
|
14.80
|
16.30
|
15.88
|
16.30
|
11,671,000
|
|
|
12/29/2021
|
+0.60 / +4.20%
|
14.20
|
15.20
|
14.10
|
14.90
|
14.68
|
14.90
|
5,938,900
|
|
|
12/28/2021
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.27
|
14.30
|
4,872,200
|
|
|
12/27/2021
|
+0.20 / +1.42%
|
14.10
|
14.50
|
13.90
|
14.30
|
14.19
|
14.30
|
2,285,800
|
|
|
12/24/2021
|
-0.20 / -1.40%
|
14.40
|
14.60
|
13.90
|
14.10
|
14.18
|
14.10
|
3,557,200
|
|
|
12/23/2021
|
-0.90 / -5.92%
|
15.30
|
15.40
|
14.00
|
14.30
|
14.68
|
14.30
|
6,200,800
|
|
|
12/22/2021
|
+0.10 / +0.66%
|
15.10
|
15.80
|
15.00
|
15.20
|
15.34
|
15.20
|
5,995,600
|
|
|
12/21/2021
|
-0.20 / -1.31%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.18
|
15.10
|
3,306,500
|
|
|
12/20/2021
|
+0.20 / +1.32%
|
15.10
|
15.80
|
14.80
|
15.30
|
15.31
|
15.30
|
4,946,200
|
|
|
12/17/2021
|
-0.10 / -0.66%
|
15.40
|
15.70
|
15.10
|
15.10
|
15.42
|
15.10
|
6,950,300
|
|
|
12/16/2021
|
+0.80 / +5.56%
|
14.60
|
15.30
|
14.60
|
15.20
|
14.93
|
15.20
|
6,751,700
|
|
|
12/15/2021
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.28
|
14.40
|
3,028,000
|
|
|
12/14/2021
|
-0.20 / -1.38%
|
14.50
|
14.90
|
14.10
|
14.30
|
14.53
|
14.30
|
3,108,200
|
|
|
12/13/2021
|
+0.60 / +4.32%
|
13.90
|
14.70
|
13.90
|
14.50
|
14.44
|
14.50
|
3,075,800
|
|
|
12/10/2021
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.80
|
13.90
|
13.98
|
13.90
|
2,471,800
|
|
|
12/9/2021
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.60
|
14.10
|
13.90
|
14.10
|
2,358,400
|
|
|
12/8/2021
|
-0.30 / -2.13%
|
14.50
|
14.50
|
13.80
|
13.80
|
14.07
|
13.80
|
2,326,900
|
|
|
12/7/2021
|
+0.70 / +5.22%
|
13.60
|
14.10
|
13.10
|
14.10
|
13.63
|
14.10
|
2,802,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|