|
|
Closing price on 11/5/2021
|
|
| Open |
10.50 |
| High |
11.10 |
| Low |
10.30 |
| Volume |
7,776,650 |
| Split-adjusted Price |
10.70 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+0.30 / +2.88%
|
10.50
|
11.10
|
10.30
|
10.70
|
10.67
|
10.70
|
7,776,650
|
|
|
11/4/2021
|
+0.30 / +2.97%
|
10.30
|
10.70
|
10.10
|
10.40
|
10.44
|
10.40
|
5,340,700
|
|
|
11/3/2021
|
-0.30 / -2.88%
|
10.40
|
10.80
|
10.10
|
10.10
|
10.51
|
10.10
|
6,878,900
|
|
|
11/2/2021
|
+0.40 / +4.00%
|
10.10
|
10.70
|
10.00
|
10.40
|
10.29
|
10.40
|
8,011,100
|
|
|
11/1/2021
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.06
|
10.00
|
5,046,300
|
|
|
10/29/2021
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.94
|
9.80
|
2,930,900
|
|
|
10/28/2021
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.80
|
10.00
|
9.99
|
10.00
|
4,301,300
|
|
|
10/27/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.81
|
9.80
|
2,136,200
|
|
|
10/26/2021
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.75
|
9.80
|
2,013,500
|
|
|
10/25/2021
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.80
|
9.70
|
1,825,800
|
|
|
10/22/2021
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.92
|
9.80
|
2,167,300
|
|
|
10/21/2021
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.70
|
10.00
|
9.96
|
10.00
|
3,616,300
|
|
|
10/20/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.75
|
9.80
|
2,743,900
|
|
|
10/19/2021
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.85
|
9.80
|
2,257,400
|
|
|
10/18/2021
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.84
|
9.90
|
2,997,006
|
|
|
10/15/2021
|
-0.10 / -1.01%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.88
|
9.80
|
1,910,100
|
|
|
10/14/2021
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.92
|
9.90
|
2,542,000
|
|
|
10/13/2021
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.90
|
9.80
|
2,068,200
|
|
|
10/12/2021
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.06
|
10.00
|
2,569,900
|
|
|
10/11/2021
|
+0.40 / +4.08%
|
9.80
|
10.30
|
9.80
|
10.20
|
10.09
|
10.20
|
4,077,500
|
|
|
10/8/2021
|
+0.10 / +1.03%
|
9.80
|
10.10
|
9.70
|
9.80
|
9.90
|
9.80
|
3,311,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|