|
|
Closing price on 2/9/2022
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
1,847,800 |
| Split-adjusted Price |
10.60 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+0.10 / +0.95%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.56
|
10.60
|
1,847,800
|
|
|
2/8/2022
|
-0.30 / -2.78%
|
10.90
|
11.00
|
10.40
|
10.50
|
10.58
|
10.50
|
2,328,000
|
|
|
2/7/2022
|
+0.80 / +8.00%
|
10.10
|
10.90
|
10.10
|
10.80
|
10.53
|
10.80
|
2,777,800
|
|
|
1/28/2022
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.30
|
10.00
|
9.57
|
10.00
|
1,970,200
|
|
|
1/27/2022
|
+0.20 / +2.15%
|
9.40
|
9.70
|
9.20
|
9.50
|
9.43
|
9.50
|
1,118,700
|
|
|
1/26/2022
|
-0.30 / -3.13%
|
9.60
|
9.90
|
9.10
|
9.30
|
9.49
|
9.30
|
1,923,800
|
|
|
1/25/2022
|
-0.40 / -4.00%
|
9.90
|
9.90
|
9.10
|
9.60
|
9.48
|
9.60
|
2,225,600
|
|
|
1/24/2022
|
-1.10 / -9.91%
|
11.10
|
11.30
|
10.00
|
10.00
|
10.34
|
10.00
|
4,129,000
|
|
|
1/21/2022
|
+0.90 / +8.82%
|
10.30
|
11.20
|
9.90
|
11.10
|
10.78
|
11.10
|
6,823,300
|
|
|
1/20/2022
|
+0.20 / +2.00%
|
10.60
|
10.60
|
9.70
|
10.20
|
10.06
|
10.20
|
4,097,100
|
|
|
1/19/2022
|
+0.90 / +9.89%
|
9.20
|
10.00
|
8.50
|
10.00
|
9.76
|
10.00
|
5,080,000
|
|
|
1/18/2022
|
-1.00 / -9.90%
|
9.30
|
10.00
|
9.10
|
9.10
|
9.25
|
9.10
|
7,184,600
|
|
|
1/17/2022
|
-1.10 / -9.82%
|
10.10
|
11.00
|
10.10
|
10.10
|
10.28
|
10.10
|
20,193,600
|
|
|
1/14/2022
|
-1.20 / -9.68%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
668,800
|
|
|
1/13/2022
|
-1.30 / -9.49%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
583,400
|
|
|
1/12/2022
|
-1.50 / -9.87%
|
15.20
|
15.20
|
13.70
|
13.70
|
13.70
|
13.70
|
2,612,200
|
|
|
1/11/2022
|
-1.60 / -9.52%
|
16.60
|
16.80
|
15.20
|
15.20
|
15.57
|
15.20
|
12,612,700
|
|
|
1/10/2022
|
-1.30 / -7.18%
|
18.30
|
19.50
|
16.80
|
16.80
|
18.20
|
16.80
|
9,049,800
|
|
|
1/7/2022
|
+1.10 / +6.47%
|
17.00
|
18.30
|
17.00
|
18.10
|
17.56
|
18.10
|
7,161,100
|
|
|
1/6/2022
|
+0.30 / +1.80%
|
16.70
|
17.50
|
16.20
|
17.00
|
16.98
|
17.00
|
7,318,200
|
|
|
1/5/2022
|
+0.20 / +1.21%
|
16.50
|
17.10
|
16.10
|
16.70
|
16.60
|
16.70
|
7,379,500
|
|
|
1/4/2022
|
+0.20 / +1.23%
|
16.30
|
16.80
|
15.80
|
16.50
|
16.38
|
16.50
|
5,876,000
|
|
|
12/31/2021
|
0.00 / 0.00%
|
16.60
|
17.50
|
16.30
|
16.30
|
16.79
|
16.30
|
8,490,600
|
|
|
12/30/2021
|
+1.40 / +9.40%
|
14.90
|
16.30
|
14.80
|
16.30
|
15.88
|
16.30
|
11,671,000
|
|
|
12/29/2021
|
+0.60 / +4.20%
|
14.20
|
15.20
|
14.10
|
14.90
|
14.68
|
14.90
|
5,938,900
|
|
|
12/28/2021
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.27
|
14.30
|
4,872,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|