|
|
Closing price on 12/7/2021
|
|
| Open |
13.60 |
| High |
14.10 |
| Low |
13.10 |
| Volume |
2,802,100 |
| Split-adjusted Price |
14.10 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/15/2021
|
+1.10 / +9.40%
|
11.80
|
12.80
|
11.80
|
12.80
|
12.58
|
12.80
|
11,129,500
|
|
|
11/12/2021
|
+0.50 / +4.46%
|
11.20
|
12.00
|
11.10
|
11.70
|
11.60
|
11.70
|
8,800,100
|
|
|
11/11/2021
|
+0.20 / +1.82%
|
10.90
|
11.40
|
10.80
|
11.20
|
11.11
|
11.20
|
5,376,600
|
|
|
11/10/2021
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
11.00
|
10.96
|
11.00
|
4,717,300
|
|
|
11/9/2021
|
-0.30 / -2.65%
|
11.40
|
11.60
|
10.80
|
11.00
|
11.11
|
11.00
|
5,660,608
|
|
|
11/8/2021
|
+0.60 / +5.61%
|
10.70
|
11.50
|
10.70
|
11.30
|
11.13
|
11.30
|
8,844,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|