|
|
Closing price on 10/7/2021
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
2,128,200 |
| Split-adjusted Price |
9.70 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2021
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.77
|
9.70
|
2,128,200
|
|
|
10/6/2021
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.70
|
9.80
|
9.87
|
9.80
|
2,054,900
|
|
|
10/5/2021
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.86
|
9.90
|
1,956,100
|
|
|
10/4/2021
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.57
|
9.80
|
2,718,300
|
|
|
10/1/2021
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.59
|
9.50
|
3,101,700
|
|
|
9/30/2021
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.73
|
9.60
|
1,981,800
|
|
|
9/29/2021
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.72
|
9.70
|
2,602,700
|
|
|
9/28/2021
|
+0.40 / +4.17%
|
9.50
|
10.00
|
9.30
|
10.00
|
9.61
|
10.00
|
4,446,000
|
|
|
9/27/2021
|
-0.70 / -6.80%
|
10.30
|
10.50
|
9.60
|
9.60
|
9.95
|
9.60
|
6,452,800
|
|
|
9/24/2021
|
-0.30 / -2.83%
|
10.70
|
10.80
|
10.20
|
10.30
|
10.49
|
10.30
|
4,240,100
|
|
|
9/23/2021
|
-0.50 / -4.50%
|
11.50
|
12.20
|
10.60
|
10.60
|
11.39
|
10.60
|
10,251,900
|
|
|
9/22/2021
|
+1.00 / +9.90%
|
10.20
|
11.10
|
10.20
|
11.10
|
10.93
|
11.10
|
13,690,700
|
|
|
9/21/2021
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.99
|
10.10
|
4,709,000
|
|
|
9/20/2021
|
+0.30 / +3.09%
|
10.00
|
10.50
|
9.70
|
10.00
|
10.20
|
10.00
|
7,516,500
|
|
|
9/17/2021
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.74
|
9.70
|
3,916,100
|
|
|
9/16/2021
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.61
|
9.60
|
2,201,300
|
|
|
9/15/2021
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.68
|
9.70
|
2,290,900
|
|
|
9/14/2021
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.75
|
9.70
|
4,868,300
|
|
|
9/13/2021
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.59
|
9.50
|
2,845,605
|
|
|
9/10/2021
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.58
|
9.60
|
3,097,800
|
|
|
9/9/2021
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.49
|
9.50
|
3,133,700
|
|
|
9/8/2021
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.64
|
9.60
|
2,185,000
|
|
|
9/7/2021
|
-0.20 / -2.02%
|
10.10
|
10.20
|
9.60
|
9.70
|
9.91
|
9.70
|
3,478,400
|
|
|
9/6/2021
|
+0.40 / +4.21%
|
9.50
|
10.10
|
9.50
|
9.90
|
9.82
|
9.90
|
5,114,500
|
|
|
9/1/2021
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.48
|
9.50
|
2,428,000
|
|
|
8/31/2021
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.61
|
9.60
|
2,838,408
|
|
|
8/30/2021
|
+0.20 / +2.13%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.62
|
9.60
|
2,539,700
|
|
|
8/27/2021
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.40
|
9.22
|
9.40
|
4,230,200
|
|
|
8/26/2021
|
-0.30 / -3.09%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.57
|
9.40
|
2,722,800
|
|
|
8/25/2021
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.40
|
9.70
|
9.57
|
9.70
|
2,895,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|