|
|
Closing price on 3/6/2018
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
8.80 |
| Volume |
773,215 |
| Split-adjusted Price |
7.51 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2018
|
-0.20 / -2.17%
|
9.40
|
9.40
|
8.80
|
9.00
|
8.99
|
7.51
|
773,215
|
|
|
3/5/2018
|
-0.40 / -4.17%
|
9.70
|
9.70
|
9.10
|
9.20
|
9.39
|
7.68
|
565,610
|
|
|
3/2/2018
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.56
|
7.93
|
457,341
|
|
|
3/1/2018
|
+0.20 / +2.08%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.70
|
8.18
|
820,360
|
|
|
2/28/2018
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.61
|
8.01
|
286,410
|
|
|
2/27/2018
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.60
|
10.00
|
9.81
|
8.35
|
347,499
|
|
|
2/26/2018
|
+0.10 / +1.00%
|
10.00
|
10.70
|
9.50
|
10.10
|
10.02
|
8.43
|
1,574,466
|
|
|
2/23/2018
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.02
|
8.35
|
217,107
|
|
|
2/22/2018
|
-0.20 / -1.96%
|
10.30
|
10.80
|
9.90
|
10.00
|
10.20
|
8.35
|
680,880
|
|
|
2/21/2018
|
+1.30 / +14.61%
|
9.00
|
10.20
|
9.00
|
10.20
|
9.97
|
8.52
|
1,199,108
|
|
|
2/13/2018
|
-0.10 / -1.11%
|
9.30
|
9.30
|
8.70
|
8.90
|
8.90
|
7.43
|
283,895
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|