|
Closing price on 5/10/2018
|
|
| Open |
9.50 |
| High |
10.40 |
| Low |
9.50 |
| Volume |
5,437,400 |
| Split-adjusted Price |
8.68 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
+1.10 / +11.83%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.24
|
8.68
|
5,437,400
|
|
|
5/9/2018
|
+1.20 / +14.81%
|
8.30
|
9.30
|
8.20
|
9.30
|
9.08
|
7.76
|
1,025,100
|
|
|
5/8/2018
|
+0.20 / +2.53%
|
7.70
|
8.40
|
7.70
|
8.10
|
8.11
|
6.76
|
478,800
|
|
|
5/7/2018
|
+0.10 / +1.28%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.82
|
6.60
|
174,500
|
|
|
5/4/2018
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.77
|
6.51
|
98,900
|
|
|
5/3/2018
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.88
|
6.60
|
177,900
|
|
|
5/2/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
6.68
|
105,600
|
|
|
4/27/2018
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
7.97
|
6.85
|
215,100
|
|
|
4/26/2018
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.70
|
8.00
|
8.01
|
6.68
|
385,900
|
|
|
4/24/2018
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.27
|
7.01
|
302,400
|
|
|
4/23/2018
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.59
|
7.10
|
202,300
|
|
|
4/20/2018
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.69
|
7.35
|
126,500
|
|
|
4/19/2018
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.72
|
7.26
|
96,200
|
|
|
4/18/2018
|
0.00 / 0.00%
|
8.60
|
9.20
|
8.60
|
8.80
|
8.83
|
7.35
|
330,800
|
|
|
4/17/2018
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
7.35
|
208,900
|
|
|
4/16/2018
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.57
|
7.18
|
138,000
|
|
|
4/13/2018
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.70
|
7.35
|
476,700
|
|
|
4/12/2018
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.81
|
7.26
|
449,100
|
|
|
4/11/2018
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.98
|
7.51
|
409,500
|
|
|
4/10/2018
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.04
|
7.51
|
478,800
|
|
|
4/9/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.08
|
7.51
|
461,800
|
|
|
4/6/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
7.51
|
281,800
|
|
|
4/5/2018
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.01
|
7.51
|
246,100
|
|
|
4/4/2018
|
+0.20 / +2.25%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.01
|
7.60
|
519,400
|
|
|
4/3/2018
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
7.43
|
240,300
|
|
|
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
|
|
|