|
|
Closing price on 10/1/2019
|
|
| Open |
2.00 |
| High |
2.00 |
| Low |
1.80 |
| Volume |
687,900 |
| Split-adjusted Price |
1.90 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
687,900
|
|
|
9/30/2019
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
344,000
|
|
|
9/27/2019
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
525,500
|
|
|
9/26/2019
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
809,000
|
|
|
9/25/2019
|
0.00 / 0.00%
|
2.10
|
2.20
|
1.90
|
2.00
|
2.06
|
2.00
|
1,288,600
|
|
|
9/24/2019
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
1,685,800
|
|
|
9/23/2019
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
889,600
|
|
|
9/20/2019
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
989,800
|
|
|
9/19/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
226,600
|
|
|
9/18/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.75
|
1.70
|
155,000
|
|
|
9/17/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
567,400
|
|
|
9/16/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
993,900
|
|
|
9/13/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
291,400
|
|
|
9/12/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
272,300
|
|
|
9/11/2019
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.66
|
1.70
|
1,651,720
|
|
|
9/10/2019
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
1,146,100
|
|
|
9/9/2019
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
2,069,100
|
|
|
9/6/2019
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
488,300
|
|
|
9/5/2019
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.91
|
2.00
|
694,900
|
|
|
9/4/2019
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.91
|
1.90
|
820,800
|
|
|
9/3/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
192,700
|
|
|
8/30/2019
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
1,142,700
|
|
|
8/29/2019
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
842,300
|
|
|
8/28/2019
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.06
|
2.10
|
211,100
|
|
|
8/27/2019
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
180,000
|
|
|
8/26/2019
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
664,700
|
|
|
8/23/2019
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.11
|
2.20
|
422,500
|
|
|
8/22/2019
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
783,400
|
|
|
8/21/2019
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.08
|
2.20
|
1,263,200
|
|
|
8/20/2019
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
1,010,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|