|
|
Closing price on 12/22/2017
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
273,470 |
| Split-adjusted Price |
11.02 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2017
|
-0.20 / -1.49%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.14
|
11.02
|
273,470
|
|
|
12/21/2017
|
-0.50 / -3.60%
|
13.90
|
14.00
|
13.40
|
13.40
|
13.53
|
11.19
|
283,300
|
|
|
12/20/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.83
|
11.60
|
232,970
|
|
|
12/19/2017
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.00
|
11.60
|
273,220
|
|
|
12/18/2017
|
+0.20 / +1.42%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.11
|
11.94
|
229,916
|
|
|
12/15/2017
|
+0.10 / +0.71%
|
14.30
|
14.30
|
13.90
|
14.10
|
14.07
|
11.77
|
165,547
|
|
|
12/14/2017
|
-0.10 / -0.71%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.05
|
11.69
|
206,450
|
|
|
12/13/2017
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.09
|
11.77
|
120,450
|
|
|
12/12/2017
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.80
|
14.20
|
14.04
|
11.86
|
426,400
|
|
|
12/11/2017
|
-0.40 / -2.74%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.30
|
11.86
|
218,913
|
|
|
12/8/2017
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.59
|
12.11
|
214,940
|
|
|
12/7/2017
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.52
|
12.11
|
284,910
|
|
|
12/6/2017
|
-0.10 / -0.69%
|
14.70
|
14.70
|
13.90
|
14.40
|
14.29
|
12.02
|
474,319
|
|
|
12/5/2017
|
-0.20 / -1.36%
|
14.60
|
14.90
|
14.40
|
14.50
|
14.67
|
12.11
|
460,000
|
|
|
12/4/2017
|
+0.30 / +2.08%
|
14.60
|
15.20
|
14.50
|
14.70
|
14.91
|
12.27
|
394,100
|
|
|
12/1/2017
|
-0.20 / -1.36%
|
14.80
|
15.50
|
13.90
|
14.50
|
14.37
|
12.11
|
1,129,200
|
|
|
11/30/2017
|
-1.50 / -9.26%
|
16.10
|
16.10
|
14.20
|
14.70
|
14.61
|
12.27
|
3,064,320
|
|
|
11/29/2017
|
-1.40 / -7.95%
|
17.50
|
17.60
|
16.00
|
16.20
|
16.63
|
13.52
|
389,783
|
|
|
11/28/2017
|
+0.30 / +1.73%
|
17.30
|
18.10
|
16.70
|
17.60
|
17.41
|
14.69
|
1,441,873
|
|
|
11/27/2017
|
+2.20 / +14.57%
|
15.50
|
17.30
|
14.80
|
17.30
|
16.90
|
14.44
|
2,436,341
|
|
|
11/24/2017
|
+0.40 / +2.72%
|
14.90
|
15.40
|
14.60
|
15.10
|
15.11
|
12.61
|
1,380,103
|
|
|
11/23/2017
|
-0.10 / -0.68%
|
15.00
|
15.50
|
14.50
|
14.70
|
14.82
|
12.27
|
814,770
|
|
|
11/22/2017
|
-0.90 / -5.73%
|
15.80
|
15.80
|
14.50
|
14.80
|
14.80
|
12.36
|
793,825
|
|
|
11/21/2017
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.20
|
15.70
|
15.57
|
13.11
|
509,390
|
|
|
11/20/2017
|
+0.30 / +1.91%
|
15.30
|
16.00
|
14.40
|
16.00
|
15.30
|
13.36
|
1,497,030
|
|
|
11/17/2017
|
-1.30 / -7.88%
|
16.20
|
16.30
|
15.20
|
15.20
|
15.69
|
12.69
|
298,210
|
|
|
11/16/2017
|
+0.10 / +0.61%
|
17.20
|
17.40
|
15.80
|
16.50
|
16.58
|
13.78
|
721,386
|
|
|
11/15/2017
|
+2.10 / +14.69%
|
14.30
|
16.40
|
14.00
|
16.40
|
16.12
|
13.69
|
2,119,260
|
|
|
11/14/2017
|
-0.20 / -1.38%
|
14.60
|
14.90
|
14.00
|
14.30
|
14.31
|
11.94
|
276,880
|
|
|
11/13/2017
|
-0.60 / -3.97%
|
15.00
|
15.30
|
14.40
|
14.50
|
14.68
|
12.11
|
343,444
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|