|
|
Closing price on 2/4/2020
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
1,280,400 |
| Split-adjusted Price |
2.30 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
1,280,400
|
|
|
2/3/2020
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.12
|
2.20
|
2,385,900
|
|
|
1/31/2020
|
-0.20 / -8.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.32
|
2.30
|
2,730,500
|
|
|
1/30/2020
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.45
|
2.50
|
1,868,400
|
|
|
1/22/2020
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.58
|
2.60
|
2,387,700
|
|
|
1/21/2020
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.45
|
2.50
|
2,534,300
|
|
|
1/20/2020
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
553,300
|
|
|
1/17/2020
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.28
|
2.30
|
901,800
|
|
|
1/16/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.25
|
2.30
|
353,900
|
|
|
1/15/2020
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,059,100
|
|
|
1/14/2020
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.31
|
2.40
|
1,914,600
|
|
|
1/13/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.26
|
2.30
|
611,200
|
|
|
1/10/2020
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.36
|
2.30
|
1,880,300
|
|
|
1/9/2020
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
550,400
|
|
|
1/8/2020
|
-0.20 / -7.69%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.42
|
2.40
|
1,649,400
|
|
|
1/7/2020
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.45
|
2.60
|
1,181,700
|
|
|
1/6/2020
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
1,830,800
|
|
|
1/3/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.58
|
2.60
|
1,995,100
|
|
|
1/2/2020
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.56
|
2.60
|
1,699,700
|
|
|
12/31/2019
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,602,000
|
|
|
12/30/2019
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.43
|
2.40
|
3,751,500
|
|
|
12/27/2019
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.50
|
2.60
|
2.62
|
2.60
|
3,024,100
|
|
|
12/26/2019
|
-0.20 / -7.14%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.65
|
2.60
|
4,706,000
|
|
|
12/25/2019
|
-0.20 / -6.67%
|
3.00
|
3.10
|
2.70
|
2.80
|
2.91
|
2.80
|
3,947,800
|
|
|
12/24/2019
|
-0.10 / -3.23%
|
3.10
|
3.20
|
2.90
|
3.00
|
3.01
|
3.00
|
2,126,200
|
|
|
12/23/2019
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.05
|
3.10
|
3,950,000
|
|
|
12/20/2019
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.78
|
2.90
|
3,574,400
|
|
|
12/19/2019
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.50
|
2.70
|
2.65
|
2.70
|
2,327,940
|
|
|
12/18/2019
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.76
|
2.70
|
4,144,500
|
|
|
12/17/2019
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.60
|
2.90
|
2.93
|
2.90
|
8,022,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|