|
|
Closing price on 12/4/2017
|
|
| Open |
14.60 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
394,100 |
| Split-adjusted Price |
12.27 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2017
|
+0.40 / +2.68%
|
14.90
|
15.70
|
14.60
|
15.30
|
15.10
|
12.77
|
532,993
|
|
|
11/9/2017
|
-0.30 / -1.97%
|
15.60
|
15.60
|
14.80
|
14.90
|
14.98
|
12.44
|
199,004
|
|
|
11/8/2017
|
0.00 / 0.00%
|
14.80
|
16.00
|
14.70
|
15.20
|
15.33
|
12.69
|
335,210
|
|
|
11/7/2017
|
-0.50 / -3.18%
|
15.80
|
15.80
|
15.00
|
15.20
|
15.25
|
12.69
|
270,320
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|