|
Closing price on 11/6/2017
|
|
| Open |
16.00 |
| High |
16.80 |
| Low |
15.70 |
| Volume |
316,010 |
| Split-adjusted Price |
13.11 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2017
|
+0.50 / +3.29%
|
16.00
|
16.80
|
15.70
|
15.70
|
16.17
|
13.11
|
316,010
|
|
|
11/3/2017
|
+2.40 / +16.90%
|
14.90
|
16.70
|
14.20
|
16.60
|
15.21
|
13.86
|
491,940
|
|
|
11/2/2017
|
-0.60 / -4.05%
|
14.40
|
15.80
|
14.20
|
14.20
|
14.62
|
11.86
|
353,420
|
|
|
11/1/2017
|
-1.20 / -7.50%
|
15.70
|
16.00
|
14.50
|
14.80
|
14.95
|
12.36
|
316,728
|
|
|
10/31/2017
|
-1.00 / -5.88%
|
16.80
|
17.00
|
15.80
|
16.00
|
16.14
|
13.36
|
372,480
|
|
|
10/30/2017
|
+0.70 / +4.29%
|
18.60
|
18.70
|
16.80
|
17.00
|
17.97
|
14.19
|
882,420
|
|
|
10/27/2017
|
-2.40 / -12.83%
|
15.60
|
16.30
|
15.60
|
16.30
|
16.28
|
13.61
|
179,010
|
|
|
10/26/2017
|
-1.70 / -8.33%
|
20.80
|
20.80
|
18.70
|
18.70
|
19.55
|
11.31
|
542,100
|
|
|
10/25/2017
|
+0.40 / +2.00%
|
19.90
|
21.20
|
19.70
|
20.40
|
20.61
|
12.34
|
398,970
|
|
|
10/24/2017
|
+0.30 / +1.52%
|
20.00
|
20.00
|
18.60
|
20.00
|
19.65
|
12.10
|
352,100
|
|
|
10/23/2017
|
-2.30 / -10.45%
|
19.70
|
21.50
|
19.70
|
19.70
|
20.53
|
11.92
|
527,610
|
|
|
10/20/2017
|
-0.90 / -4.00%
|
22.60
|
22.80
|
21.40
|
21.60
|
21.99
|
13.06
|
481,988
|
|
|
10/19/2017
|
-0.40 / -1.75%
|
23.20
|
23.50
|
22.30
|
22.50
|
22.78
|
13.61
|
599,650
|
|
|
10/18/2017
|
-0.70 / -2.97%
|
24.60
|
25.00
|
22.90
|
22.90
|
23.47
|
13.85
|
496,897
|
|
|
10/17/2017
|
+0.90 / +3.96%
|
23.00
|
24.00
|
22.60
|
23.60
|
23.19
|
14.27
|
608,336
|
|
|
10/16/2017
|
0.00 / 0.00%
|
22.60
|
23.50
|
22.30
|
22.70
|
22.73
|
13.73
|
279,670
|
|
|
10/13/2017
|
-0.30 / -1.31%
|
23.20
|
23.20
|
22.30
|
22.60
|
22.68
|
13.67
|
237,080
|
|
|
10/12/2017
|
-0.40 / -1.72%
|
23.50
|
23.90
|
22.50
|
22.90
|
23.20
|
13.85
|
772,150
|
|
|
10/11/2017
|
+1.00 / +4.48%
|
21.50
|
25.00
|
21.50
|
23.30
|
24.09
|
14.09
|
976,800
|
|
|
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
|
|
|