|
|
Closing price on 2/12/2018
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
202,730 |
| Split-adjusted Price |
7.51 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2018
|
+0.30 / +3.45%
|
9.20
|
9.40
|
8.90
|
9.00
|
9.06
|
7.51
|
202,730
|
|
|
2/9/2018
|
-0.20 / -2.20%
|
9.00
|
9.20
|
8.30
|
8.90
|
8.74
|
7.43
|
411,422
|
|
|
2/8/2018
|
-0.30 / -3.19%
|
9.80
|
10.40
|
9.10
|
9.10
|
9.50
|
7.60
|
463,810
|
|
|
2/7/2018
|
+1.10 / +13.25%
|
8.50
|
9.40
|
8.50
|
9.40
|
9.11
|
7.85
|
1,002,756
|
|
|
2/6/2018
|
-0.60 / -6.74%
|
8.90
|
8.90
|
8.10
|
8.30
|
8.16
|
6.93
|
982,800
|
|
|
2/5/2018
|
-1.30 / -12.75%
|
10.00
|
10.20
|
8.90
|
8.90
|
9.45
|
7.43
|
623,680
|
|
|
2/2/2018
|
-0.30 / -2.86%
|
10.70
|
10.70
|
9.70
|
10.20
|
10.18
|
8.52
|
374,960
|
|
|
2/1/2018
|
-0.30 / -2.78%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.66
|
8.77
|
503,909
|
|
|
1/31/2018
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.92
|
9.02
|
223,070
|
|
|
1/30/2018
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.98
|
9.10
|
288,600
|
|
|
1/29/2018
|
-0.60 / -5.22%
|
11.50
|
11.60
|
10.90
|
10.90
|
11.15
|
9.10
|
741,370
|
|
|
1/26/2018
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.51
|
9.60
|
589,944
|
|
|
1/25/2018
|
-0.20 / -1.68%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.73
|
9.77
|
541,366
|
|
|
1/24/2018
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.93
|
9.93
|
644,380
|
|
|
1/23/2018
|
+0.10 / +0.84%
|
12.00
|
12.30
|
11.80
|
12.00
|
12.03
|
10.02
|
924,200
|
|
|
1/22/2018
|
+0.10 / +0.85%
|
12.10
|
12.50
|
11.70
|
11.90
|
12.04
|
9.93
|
824,981
|
|
|
1/19/2018
|
+0.40 / +3.48%
|
11.70
|
12.30
|
11.50
|
11.90
|
11.81
|
9.93
|
864,049
|
|
|
1/18/2018
|
-0.20 / -1.71%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.68
|
9.60
|
760,985
|
|
|
1/17/2018
|
-0.50 / -4.10%
|
12.20
|
12.30
|
11.70
|
11.70
|
11.92
|
9.77
|
1,791,290
|
|
|
1/16/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.17
|
10.19
|
361,667
|
|
|
1/15/2018
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.10
|
12.20
|
12.28
|
10.19
|
324,530
|
|
|
1/12/2018
|
+0.30 / +2.48%
|
12.10
|
12.80
|
11.90
|
12.40
|
12.37
|
10.35
|
1,646,910
|
|
|
1/11/2018
|
-0.20 / -1.63%
|
12.50
|
12.70
|
11.90
|
12.10
|
12.06
|
10.10
|
633,560
|
|
|
1/10/2018
|
+0.20 / +1.65%
|
12.30
|
13.00
|
12.00
|
12.30
|
12.42
|
10.27
|
1,365,996
|
|
|
1/9/2018
|
+0.50 / +4.31%
|
11.70
|
12.40
|
11.50
|
12.10
|
11.87
|
10.10
|
758,432
|
|
|
1/8/2018
|
-0.40 / -3.33%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.75
|
9.68
|
713,817
|
|
|
1/5/2018
|
-0.10 / -0.81%
|
12.30
|
12.40
|
11.90
|
12.20
|
12.04
|
10.19
|
1,276,731
|
|
|
1/4/2018
|
-0.10 / -0.81%
|
12.50
|
12.70
|
12.20
|
12.30
|
12.38
|
10.27
|
690,265
|
|
|
1/3/2018
|
-0.40 / -3.13%
|
12.80
|
13.00
|
12.20
|
12.40
|
12.53
|
10.35
|
1,253,703
|
|
|
1/2/2018
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.70
|
12.80
|
12.83
|
10.69
|
837,682
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|