|
|
Closing price on 5/24/2022
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
5.70 |
| Volume |
1,733,400 |
| Split-adjusted Price |
6.00 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.70
|
6.00
|
5.95
|
6.00
|
1,733,400
|
|
|
5/23/2022
|
-0.20 / -3.17%
|
6.30
|
6.50
|
6.00
|
6.10
|
6.21
|
6.10
|
1,553,800
|
|
|
5/20/2022
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.37
|
6.30
|
1,359,800
|
|
|
5/19/2022
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.10
|
6.40
|
6.31
|
6.40
|
1,756,500
|
|
|
5/18/2022
|
-0.40 / -5.88%
|
6.80
|
6.90
|
6.30
|
6.40
|
6.59
|
6.40
|
2,775,400
|
|
|
5/17/2022
|
+0.40 / +6.25%
|
6.40
|
6.90
|
6.20
|
6.80
|
6.59
|
6.80
|
2,714,900
|
|
|
5/16/2022
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.34
|
6.40
|
2,331,700
|
|
|
5/13/2022
|
-0.20 / -3.28%
|
6.10
|
6.30
|
5.70
|
5.90
|
6.01
|
5.90
|
2,510,800
|
|
|
5/12/2022
|
-0.50 / -7.58%
|
6.50
|
6.80
|
6.10
|
6.10
|
6.32
|
6.10
|
2,075,600
|
|
|
5/11/2022
|
+0.60 / +10.00%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.56
|
6.60
|
2,212,100
|
|
|
5/10/2022
|
+0.50 / +9.09%
|
5.20
|
6.00
|
5.10
|
6.00
|
5.77
|
6.00
|
2,610,800
|
|
|
5/9/2022
|
-0.60 / -9.84%
|
6.00
|
6.10
|
5.50
|
5.50
|
5.59
|
5.50
|
2,301,500
|
|
|
5/6/2022
|
-0.50 / -7.58%
|
6.60
|
6.60
|
6.10
|
6.10
|
6.28
|
6.10
|
1,784,700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
6.20
|
7.10
|
6.00
|
6.60
|
6.60
|
6.60
|
2,456,800
|
|
|
5/4/2022
|
-0.70 / -9.59%
|
7.10
|
7.50
|
6.60
|
6.60
|
6.69
|
6.60
|
3,427,700
|
|
|
4/29/2022
|
+0.60 / +8.96%
|
6.80
|
7.30
|
6.70
|
7.30
|
7.20
|
7.30
|
3,426,700
|
|
|
4/28/2022
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.10
|
6.70
|
6.56
|
6.70
|
2,997,900
|
|
|
4/27/2022
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.50
|
6.10
|
5.92
|
6.10
|
2,781,000
|
|
|
4/26/2022
|
+0.50 / +9.80%
|
5.10
|
5.60
|
4.90
|
5.60
|
5.31
|
5.60
|
2,504,400
|
|
|
4/25/2022
|
+0.20 / +4.08%
|
4.90
|
5.30
|
4.90
|
5.10
|
5.24
|
5.10
|
3,370,800
|
|
|
4/22/2022
|
+0.40 / +8.89%
|
4.40
|
4.90
|
4.30
|
4.90
|
4.83
|
4.90
|
2,538,900
|
|
|
4/21/2022
|
-0.50 / -10.00%
|
4.60
|
4.90
|
4.50
|
4.50
|
4.54
|
4.50
|
3,197,400
|
|
|
4/20/2022
|
-0.50 / -9.09%
|
5.50
|
5.50
|
5.00
|
5.00
|
5.04
|
5.00
|
2,809,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|