|
|
Closing price on 3/21/2022
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
3,229,300 |
| Split-adjusted Price |
11.20 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+0.30 / +2.75%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.06
|
11.20
|
3,229,300
|
|
|
3/18/2022
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.80
|
10.90
|
11.02
|
10.90
|
3,151,700
|
|
|
3/17/2022
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.85
|
11.00
|
2,877,300
|
|
|
3/16/2022
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.73
|
10.80
|
1,777,900
|
|
|
3/15/2022
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.30
|
10.60
|
10.49
|
10.60
|
1,239,200
|
|
|
3/14/2022
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.10
|
10.40
|
10.41
|
10.40
|
3,208,400
|
|
|
3/11/2022
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.60
|
10.80
|
10.82
|
10.80
|
5,056,200
|
|
|
3/10/2022
|
+0.10 / +0.91%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.11
|
11.10
|
2,091,000
|
|
|
3/9/2022
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
10.96
|
11.00
|
2,370,000
|
|
|
3/8/2022
|
-0.10 / -0.89%
|
11.00
|
11.50
|
10.90
|
11.10
|
11.25
|
11.10
|
4,114,700
|
|
|
3/7/2022
|
+0.30 / +2.75%
|
11.00
|
11.30
|
10.70
|
11.20
|
10.98
|
11.20
|
4,267,200
|
|
|
3/4/2022
|
+0.20 / +1.87%
|
10.70
|
11.10
|
10.70
|
10.90
|
10.94
|
10.90
|
4,109,900
|
|
|
3/3/2022
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.66
|
10.70
|
1,869,900
|
|
|
3/2/2022
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.58
|
10.50
|
2,259,900
|
|
|
3/1/2022
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.68
|
10.80
|
2,237,669
|
|
|
2/28/2022
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.63
|
10.60
|
1,437,900
|
|
|
2/25/2022
|
+0.20 / +1.90%
|
10.50
|
11.00
|
10.00
|
10.70
|
10.75
|
10.70
|
1,940,400
|
|
|
2/24/2022
|
-0.50 / -4.55%
|
11.10
|
11.10
|
10.00
|
10.50
|
10.66
|
10.50
|
4,390,500
|
|
|
2/23/2022
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.80
|
11.00
|
11.03
|
11.00
|
1,945,100
|
|
|
2/22/2022
|
-0.40 / -3.54%
|
11.30
|
11.60
|
10.80
|
10.90
|
11.01
|
10.90
|
2,931,100
|
|
|
2/21/2022
|
+0.50 / +4.63%
|
10.80
|
11.50
|
10.70
|
11.30
|
11.10
|
11.30
|
4,296,400
|
|
|
2/18/2022
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.40
|
10.80
|
10.70
|
10.80
|
2,917,300
|
|
|
2/17/2022
|
-0.10 / -0.93%
|
10.70
|
10.80
|
9.80
|
10.70
|
10.65
|
10.70
|
1,596,400
|
|
|
2/16/2022
|
+0.40 / +3.85%
|
10.50
|
10.90
|
10.40
|
10.80
|
10.60
|
10.80
|
2,754,800
|
|
|
2/15/2022
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.24
|
10.40
|
1,150,800
|
|
|
2/14/2022
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.38
|
10.30
|
1,449,200
|
|
|
2/11/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.57
|
10.60
|
1,974,700
|
|
|
2/10/2022
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
1,576,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|