|
|
Closing price on 4/19/2022
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
5.50 |
| Volume |
2,055,100 |
| Split-adjusted Price |
5.50 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
-0.60 / -9.84%
|
6.00
|
6.30
|
5.50
|
5.50
|
5.75
|
5.50
|
2,055,100
|
|
|
4/18/2022
|
-0.60 / -8.96%
|
6.70
|
6.80
|
6.10
|
6.10
|
6.17
|
6.10
|
2,606,200
|
|
|
4/15/2022
|
-0.70 / -9.46%
|
7.30
|
7.40
|
6.70
|
6.70
|
6.88
|
6.70
|
1,959,900
|
|
|
4/14/2022
|
+0.10 / +1.37%
|
7.40
|
7.70
|
7.30
|
7.40
|
7.48
|
7.40
|
1,226,100
|
|
|
4/13/2022
|
+0.10 / +1.39%
|
7.00
|
7.60
|
6.50
|
7.30
|
6.77
|
7.30
|
3,873,300
|
|
|
4/12/2022
|
-0.80 / -10.00%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.26
|
7.20
|
4,194,200
|
|
|
4/8/2022
|
-0.20 / -2.44%
|
8.20
|
8.30
|
7.90
|
8.00
|
8.10
|
8.00
|
1,692,200
|
|
|
4/7/2022
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.00
|
8.20
|
8.28
|
8.20
|
2,068,000
|
|
|
4/6/2022
|
-0.70 / -7.87%
|
8.50
|
8.70
|
8.10
|
8.20
|
8.31
|
8.20
|
4,368,800
|
|
|
4/5/2022
|
-0.70 / -7.29%
|
9.70
|
9.90
|
8.70
|
8.90
|
9.23
|
8.90
|
4,610,600
|
|
|
4/4/2022
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.60
|
9.60
|
9.52
|
9.60
|
2,654,000
|
|
|
4/1/2022
|
+0.80 / +10.00%
|
8.00
|
8.80
|
7.30
|
8.80
|
8.17
|
8.80
|
5,055,100
|
|
|
3/31/2022
|
-0.80 / -9.09%
|
8.00
|
8.60
|
8.00
|
8.00
|
8.11
|
8.00
|
10,349,600
|
|
|
3/30/2022
|
-0.90 / -9.28%
|
9.70
|
9.70
|
8.80
|
8.80
|
8.80
|
8.80
|
1,722,500
|
|
|
3/29/2022
|
-0.60 / -5.83%
|
9.30
|
10.10
|
9.30
|
9.70
|
9.51
|
9.70
|
12,108,400
|
|
|
3/28/2022
|
-1.10 / -9.65%
|
11.40
|
11.40
|
10.30
|
10.30
|
10.30
|
10.30
|
4,224,600
|
|
|
3/25/2022
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
2,644,200
|
|
|
3/24/2022
|
-0.20 / -1.72%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.41
|
11.40
|
2,848,800
|
|
|
3/23/2022
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.66
|
11.60
|
3,285,700
|
|
|
3/22/2022
|
+0.50 / +4.46%
|
11.20
|
12.00
|
11.20
|
11.70
|
11.73
|
11.70
|
7,971,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|