|
|
Closing price on 4/2/2018
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
279,000 |
| Split-adjusted Price |
7.43 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2018
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.88
|
7.43
|
279,000
|
|
|
3/30/2018
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
7.43
|
348,550
|
|
|
3/29/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.98
|
7.51
|
186,890
|
|
|
3/28/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.01
|
7.51
|
138,777
|
|
|
3/27/2018
|
+0.10 / +1.12%
|
9.10
|
9.50
|
8.80
|
9.00
|
9.17
|
7.51
|
396,092
|
|
|
3/26/2018
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.92
|
7.43
|
188,324
|
|
|
3/23/2018
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.70
|
9.10
|
9.01
|
7.60
|
665,602
|
|
|
3/22/2018
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.29
|
7.68
|
271,286
|
|
|
3/21/2018
|
+0.20 / +2.20%
|
9.40
|
9.50
|
9.10
|
9.30
|
9.32
|
7.76
|
361,724
|
|
|
3/20/2018
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.20
|
7.60
|
149,800
|
|
|
3/19/2018
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.36
|
7.76
|
251,600
|
|
|
3/16/2018
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.32
|
7.76
|
361,175
|
|
|
3/15/2018
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.34
|
7.85
|
252,092
|
|
|
3/14/2018
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.42
|
7.93
|
223,440
|
|
|
3/13/2018
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.32
|
7.93
|
259,212
|
|
|
3/12/2018
|
-0.20 / -2.11%
|
9.50
|
10.00
|
9.20
|
9.30
|
9.46
|
7.76
|
1,628,389
|
|
|
3/9/2018
|
-0.10 / -1.04%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.47
|
7.93
|
469,292
|
|
|
3/8/2018
|
-0.70 / -6.80%
|
10.30
|
10.50
|
9.60
|
9.60
|
9.96
|
8.01
|
594,972
|
|
|
3/7/2018
|
+1.30 / +14.44%
|
9.00
|
10.30
|
9.00
|
10.30
|
10.12
|
8.60
|
2,128,052
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|