|
Closing price on 5/29/2018
|
|
| Open |
7.50 |
| High |
8.10 |
| Low |
7.30 |
| Volume |
652,500 |
| Split-adjusted Price |
6.43 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.40 / +5.48%
|
7.50
|
8.10
|
7.30
|
7.70
|
7.55
|
6.43
|
652,500
|
|
|
5/28/2018
|
-0.70 / -8.75%
|
7.80
|
8.10
|
7.00
|
7.30
|
7.36
|
6.09
|
330,300
|
|
|
5/25/2018
|
-0.60 / -7.06%
|
8.30
|
8.30
|
7.70
|
7.90
|
7.98
|
6.60
|
570,400
|
|
|
5/24/2018
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.44
|
7.10
|
176,000
|
|
|
5/23/2018
|
+0.10 / +1.19%
|
8.40
|
9.10
|
8.20
|
8.50
|
8.43
|
7.10
|
269,100
|
|
|
5/22/2018
|
-0.60 / -6.67%
|
9.00
|
9.10
|
8.20
|
8.40
|
8.49
|
7.01
|
622,600
|
|
|
5/21/2018
|
+0.20 / +2.27%
|
8.80
|
9.50
|
8.80
|
9.00
|
9.26
|
7.51
|
374,200
|
|
|
5/18/2018
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.70
|
9.00
|
8.84
|
7.51
|
261,000
|
|
|
5/17/2018
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.80
|
9.00
|
8.94
|
7.51
|
139,900
|
|
|
5/16/2018
|
-0.80 / -8.16%
|
9.80
|
9.80
|
8.80
|
9.00
|
9.17
|
7.51
|
1,440,000
|
|
|
5/15/2018
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.82
|
8.18
|
251,100
|
|
|
5/14/2018
|
-0.30 / -2.91%
|
9.90
|
10.70
|
9.30
|
10.00
|
10.06
|
8.35
|
927,930
|
|
|
5/11/2018
|
-0.40 / -3.85%
|
11.70
|
11.70
|
9.40
|
10.00
|
10.29
|
8.35
|
955,960
|
|
|
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
|
|
|