|
|
Closing price on 10/10/2017
|
|
| Open |
22.60 |
| High |
25.00 |
| Low |
22.00 |
| Volume |
622,604 |
| Split-adjusted Price |
13.49 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2017
|
-1.10 / -4.70%
|
22.60
|
25.00
|
22.00
|
22.30
|
22.85
|
13.49
|
622,604
|
|
|
10/9/2017
|
-1.30 / -5.26%
|
26.40
|
27.50
|
23.00
|
23.40
|
25.21
|
14.15
|
656,710
|
|
|
10/6/2017
|
+3.20 / +14.29%
|
22.40
|
25.60
|
21.00
|
25.60
|
24.68
|
15.48
|
1,569,446
|
|
|
10/5/2017
|
+2.00 / +9.80%
|
22.40
|
22.40
|
21.50
|
22.40
|
22.26
|
13.55
|
746,658
|
|
|
10/4/2017
|
+2.70 / +15.25%
|
18.00
|
20.40
|
18.00
|
20.40
|
19.52
|
12.34
|
473,704
|
|
|
10/3/2017
|
-0.60 / -3.28%
|
18.50
|
18.50
|
17.40
|
17.70
|
17.79
|
10.71
|
443,787
|
|
|
10/2/2017
|
-1.40 / -7.11%
|
19.70
|
19.70
|
18.30
|
18.30
|
18.80
|
11.07
|
518,200
|
|
|
9/29/2017
|
-0.60 / -2.99%
|
20.00
|
20.40
|
19.30
|
19.50
|
19.72
|
11.79
|
295,340
|
|
|
9/28/2017
|
-0.40 / -1.95%
|
20.30
|
20.80
|
20.10
|
20.10
|
20.39
|
12.16
|
248,010
|
|
|
9/27/2017
|
+0.20 / +0.99%
|
20.50
|
21.30
|
20.10
|
20.50
|
20.64
|
12.40
|
177,527
|
|
|
9/26/2017
|
-0.40 / -1.93%
|
21.00
|
21.10
|
20.20
|
20.30
|
20.46
|
12.28
|
401,366
|
|
|
9/25/2017
|
-1.40 / -6.33%
|
21.90
|
21.90
|
20.70
|
20.70
|
21.08
|
12.52
|
495,330
|
|
|
9/22/2017
|
-0.60 / -2.68%
|
22.50
|
22.60
|
21.80
|
21.80
|
22.14
|
13.19
|
413,620
|
|
|
9/21/2017
|
-0.10 / -0.44%
|
22.50
|
23.00
|
22.20
|
22.40
|
22.52
|
13.55
|
280,550
|
|
|
9/20/2017
|
+0.90 / +4.17%
|
21.50
|
23.00
|
21.40
|
22.50
|
22.38
|
13.61
|
426,500
|
|
|
9/19/2017
|
-0.90 / -4.00%
|
22.50
|
22.60
|
21.20
|
21.60
|
21.93
|
13.06
|
532,191
|
|
|
9/18/2017
|
-0.40 / -1.75%
|
22.80
|
23.20
|
22.20
|
22.50
|
22.67
|
13.61
|
526,360
|
|
|
9/15/2017
|
+0.10 / +0.44%
|
23.00
|
23.50
|
22.40
|
22.90
|
22.88
|
13.85
|
339,620
|
|
|
9/14/2017
|
+0.70 / +3.17%
|
22.40
|
23.10
|
21.60
|
22.80
|
22.56
|
13.79
|
428,800
|
|
|
9/13/2017
|
-0.90 / -3.91%
|
23.50
|
23.80
|
21.80
|
22.10
|
22.47
|
13.37
|
365,280
|
|
|
9/12/2017
|
+0.30 / +1.32%
|
23.20
|
25.40
|
22.40
|
23.00
|
23.91
|
13.91
|
965,320
|
|
|
9/11/2017
|
+2.90 / +14.65%
|
22.00
|
22.70
|
21.00
|
22.70
|
22.44
|
13.73
|
608,736
|
|
|
9/8/2017
|
-0.10 / -0.50%
|
20.00
|
22.50
|
18.50
|
20.00
|
19.75
|
12.10
|
673,020
|
|
|
9/7/2017
|
-2.20 / -9.87%
|
22.30
|
23.50
|
19.50
|
20.10
|
20.41
|
12.16
|
856,380
|
|
|
9/6/2017
|
-0.60 / -2.62%
|
22.30
|
24.50
|
22.30
|
22.30
|
22.57
|
13.49
|
1,732,130
|
|
|
9/5/2017
|
-3.40 / -12.93%
|
30.00
|
30.20
|
22.60
|
22.90
|
26.19
|
13.85
|
2,776,100
|
|
|
9/1/2017
|
+4.40 / +19.38%
|
24.00
|
27.10
|
21.00
|
27.10
|
26.32
|
16.39
|
1,432,124
|
|
|
8/31/2017
|
-3.40 / -13.03%
|
26.20
|
29.20
|
22.30
|
22.70
|
23.63
|
13.73
|
1,673,700
|
|
|
8/30/2017
|
-4.60 / -14.98%
|
26.10
|
30.00
|
26.10
|
26.10
|
26.22
|
15.79
|
2,765,970
|
|
|
8/29/2017
|
-0.30 / -0.97%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
18.57
|
108,815
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|