|
|
Closing price on 12/27/2021
|
|
| Open |
14.10 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
2,285,800 |
| Split-adjusted Price |
14.30 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2021
|
+0.20 / +1.42%
|
14.10
|
14.50
|
13.90
|
14.30
|
14.19
|
14.30
|
2,285,800
|
|
|
12/24/2021
|
-0.20 / -1.40%
|
14.40
|
14.60
|
13.90
|
14.10
|
14.18
|
14.10
|
3,557,200
|
|
|
12/23/2021
|
-0.90 / -5.92%
|
15.30
|
15.40
|
14.00
|
14.30
|
14.68
|
14.30
|
6,200,800
|
|
|
12/22/2021
|
+0.10 / +0.66%
|
15.10
|
15.80
|
15.00
|
15.20
|
15.34
|
15.20
|
5,995,600
|
|
|
12/21/2021
|
-0.20 / -1.31%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.18
|
15.10
|
3,306,500
|
|
|
12/20/2021
|
+0.20 / +1.32%
|
15.10
|
15.80
|
14.80
|
15.30
|
15.31
|
15.30
|
4,946,200
|
|
|
12/17/2021
|
-0.10 / -0.66%
|
15.40
|
15.70
|
15.10
|
15.10
|
15.42
|
15.10
|
6,950,300
|
|
|
12/16/2021
|
+0.80 / +5.56%
|
14.60
|
15.30
|
14.60
|
15.20
|
14.93
|
15.20
|
6,751,700
|
|
|
12/15/2021
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.28
|
14.40
|
3,028,000
|
|
|
12/14/2021
|
-0.20 / -1.38%
|
14.50
|
14.90
|
14.10
|
14.30
|
14.53
|
14.30
|
3,108,200
|
|
|
12/13/2021
|
+0.60 / +4.32%
|
13.90
|
14.70
|
13.90
|
14.50
|
14.44
|
14.50
|
3,075,800
|
|
|
12/10/2021
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.80
|
13.90
|
13.98
|
13.90
|
2,471,800
|
|
|
12/9/2021
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.60
|
14.10
|
13.90
|
14.10
|
2,358,400
|
|
|
12/8/2021
|
-0.30 / -2.13%
|
14.50
|
14.50
|
13.80
|
13.80
|
14.07
|
13.80
|
2,326,900
|
|
|
12/7/2021
|
+0.70 / +5.22%
|
13.60
|
14.10
|
13.10
|
14.10
|
13.63
|
14.10
|
2,802,100
|
|
|
12/6/2021
|
-1.00 / -6.94%
|
14.50
|
14.70
|
13.10
|
13.40
|
14.05
|
13.40
|
5,788,000
|
|
|
12/3/2021
|
-1.00 / -6.49%
|
15.40
|
15.60
|
14.40
|
14.40
|
14.94
|
14.40
|
5,435,200
|
|
|
12/2/2021
|
-0.40 / -2.53%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.76
|
15.40
|
3,935,600
|
|
|
12/1/2021
|
+0.80 / +5.33%
|
15.00
|
16.10
|
14.80
|
15.80
|
15.57
|
15.80
|
5,681,400
|
|
|
11/30/2021
|
-0.20 / -1.32%
|
15.40
|
15.70
|
15.00
|
15.00
|
15.34
|
15.00
|
4,881,800
|
|
|
11/29/2021
|
-0.20 / -1.30%
|
15.00
|
15.50
|
14.60
|
15.20
|
15.15
|
15.20
|
5,723,600
|
|
|
11/26/2021
|
-0.50 / -3.14%
|
16.00
|
16.20
|
15.20
|
15.40
|
15.67
|
15.40
|
5,700,700
|
|
|
11/25/2021
|
+0.50 / +3.25%
|
15.50
|
16.30
|
14.90
|
15.90
|
15.63
|
15.90
|
7,280,500
|
|
|
11/24/2021
|
+0.10 / +0.65%
|
15.50
|
16.00
|
15.20
|
15.40
|
15.60
|
15.40
|
5,690,200
|
|
|
11/23/2021
|
+0.90 / +6.25%
|
14.50
|
15.40
|
14.00
|
15.30
|
14.61
|
15.30
|
7,304,100
|
|
|
11/22/2021
|
-0.70 / -4.64%
|
15.10
|
16.40
|
13.90
|
14.40
|
15.07
|
14.40
|
10,655,800
|
|
|
11/19/2021
|
+0.10 / +0.67%
|
16.40
|
16.50
|
14.00
|
15.10
|
15.91
|
15.10
|
12,532,400
|
|
|
11/18/2021
|
+1.30 / +9.49%
|
13.70
|
15.00
|
13.70
|
15.00
|
14.93
|
15.00
|
10,373,300
|
|
|
11/17/2021
|
+1.20 / +9.60%
|
12.50
|
13.70
|
12.40
|
13.70
|
13.26
|
13.70
|
8,448,100
|
|
|
11/16/2021
|
-0.30 / -2.34%
|
13.00
|
13.50
|
12.30
|
12.50
|
12.88
|
12.50
|
8,845,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|