|
|
Closing price on 5/4/2021
|
|
| Open |
8.30 |
| High |
9.10 |
| Low |
7.50 |
| Volume |
9,781,600 |
| Split-adjusted Price |
9.10 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2021
|
+0.80 / +9.64%
|
8.30
|
9.10
|
7.50
|
9.10
|
8.20
|
9.10
|
9,781,600
|
|
|
4/29/2021
|
-0.10 / -1.19%
|
8.40
|
8.70
|
8.20
|
8.30
|
8.40
|
8.30
|
2,834,600
|
|
|
4/28/2021
|
+0.10 / +1.20%
|
8.30
|
8.80
|
7.70
|
8.40
|
8.24
|
8.40
|
3,219,400
|
|
|
4/27/2021
|
-0.80 / -8.79%
|
8.40
|
9.10
|
8.20
|
8.30
|
8.52
|
8.30
|
7,633,300
|
|
|
4/26/2021
|
-1.00 / -9.90%
|
10.00
|
10.10
|
9.10
|
9.10
|
9.36
|
9.10
|
7,071,800
|
|
|
4/23/2021
|
+0.10 / +1.00%
|
10.00
|
10.40
|
9.70
|
10.10
|
10.06
|
10.10
|
4,521,100
|
|
|
4/22/2021
|
-0.50 / -4.76%
|
10.50
|
10.50
|
9.50
|
10.00
|
10.14
|
10.00
|
7,278,000
|
|
|
4/20/2021
|
+0.20 / +1.94%
|
10.30
|
11.00
|
10.10
|
10.50
|
10.49
|
10.50
|
5,902,300
|
|
|
4/19/2021
|
-0.90 / -8.04%
|
11.20
|
11.20
|
10.20
|
10.30
|
10.61
|
10.30
|
7,146,300
|
|
|
4/16/2021
|
-0.60 / -5.08%
|
11.80
|
12.00
|
10.80
|
11.20
|
11.39
|
11.20
|
8,894,700
|
|
|
4/15/2021
|
+0.40 / +3.51%
|
11.30
|
12.30
|
11.30
|
11.80
|
11.91
|
11.80
|
10,757,800
|
|
|
4/14/2021
|
+1.00 / +9.62%
|
10.40
|
11.40
|
10.00
|
11.40
|
10.88
|
11.40
|
11,527,400
|
|
|
4/13/2021
|
-0.50 / -4.59%
|
10.80
|
11.10
|
10.30
|
10.40
|
10.56
|
10.40
|
6,111,200
|
|
|
4/12/2021
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.00
|
10.90
|
10.13
|
10.90
|
18,474,500
|
|
|
4/9/2021
|
0.00 / 0.00%
|
10.10
|
10.90
|
10.00
|
10.20
|
10.21
|
10.20
|
9,184,600
|
|
|
4/8/2021
|
-0.90 / -8.11%
|
11.50
|
11.50
|
10.10
|
10.20
|
10.27
|
10.20
|
13,847,336
|
|
|
4/7/2021
|
-0.60 / -5.13%
|
11.80
|
12.70
|
10.70
|
11.10
|
11.36
|
11.10
|
8,475,400
|
|
|
4/6/2021
|
+1.00 / +9.35%
|
10.20
|
11.70
|
10.20
|
11.70
|
11.06
|
11.70
|
6,216,800
|
|
|
4/5/2021
|
-0.50 / -4.46%
|
11.30
|
11.30
|
10.60
|
10.70
|
10.93
|
10.70
|
3,848,800
|
|
|
4/2/2021
|
+0.40 / +3.70%
|
11.50
|
11.80
|
10.80
|
11.20
|
11.36
|
11.20
|
6,579,600
|
|
|
4/1/2021
|
+0.90 / +9.09%
|
10.20
|
10.80
|
9.70
|
10.80
|
10.47
|
10.80
|
6,756,300
|
|
|
3/31/2021
|
+0.90 / +10.00%
|
9.20
|
9.90
|
8.50
|
9.90
|
9.60
|
9.90
|
21,088,000
|
|
|
3/30/2021
|
+0.80 / +9.76%
|
8.30
|
9.00
|
8.30
|
9.00
|
8.94
|
9.00
|
10,608,200
|
|
|
3/29/2021
|
+0.70 / +9.33%
|
7.60
|
8.20
|
7.50
|
8.20
|
8.13
|
8.20
|
7,141,300
|
|
|
3/26/2021
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.50
|
7.50
|
7.14
|
7.50
|
11,842,400
|
|
|
3/25/2021
|
-0.10 / -1.43%
|
7.00
|
7.40
|
6.70
|
6.90
|
6.98
|
6.90
|
6,543,500
|
|
|
3/24/2021
|
-0.50 / -6.67%
|
7.50
|
7.70
|
6.90
|
7.00
|
7.28
|
7.00
|
8,147,260
|
|
|
3/23/2021
|
+0.60 / +8.70%
|
7.10
|
7.50
|
6.80
|
7.50
|
7.22
|
7.50
|
10,272,600
|
|
|
3/22/2021
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.20
|
6.90
|
6.60
|
6.90
|
9,219,100
|
|
|
3/19/2021
|
+0.40 / +6.78%
|
5.90
|
6.40
|
5.80
|
6.30
|
6.12
|
6.30
|
6,389,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|