|
|
Closing price on 6/1/2021
|
|
| Open |
10.80 |
| High |
11.60 |
| Low |
10.60 |
| Volume |
15,372,000 |
| Split-adjusted Price |
11.60 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2021
|
+1.00 / +9.43%
|
10.80
|
11.60
|
10.60
|
11.60
|
11.45
|
11.60
|
15,372,000
|
|
|
5/31/2021
|
+0.90 / +9.28%
|
10.00
|
10.60
|
9.80
|
10.60
|
10.34
|
10.60
|
13,115,500
|
|
|
5/28/2021
|
+0.80 / +8.99%
|
8.90
|
9.70
|
8.50
|
9.70
|
9.23
|
9.70
|
6,689,700
|
|
|
5/27/2021
|
-0.30 / -3.26%
|
9.20
|
9.40
|
8.70
|
8.90
|
8.96
|
8.90
|
5,822,156
|
|
|
5/26/2021
|
-0.80 / -8.00%
|
10.00
|
10.00
|
9.10
|
9.20
|
9.44
|
9.20
|
8,094,400
|
|
|
5/25/2021
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.60
|
10.00
|
9.84
|
10.00
|
6,507,381
|
|
|
5/24/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.91
|
10.00
|
4,675,700
|
|
|
5/21/2021
|
-0.20 / -1.96%
|
10.30
|
10.30
|
9.80
|
10.00
|
10.02
|
10.00
|
4,269,400
|
|
|
5/20/2021
|
+0.20 / +2.00%
|
10.00
|
10.50
|
9.80
|
10.20
|
10.13
|
10.20
|
6,959,800
|
|
|
5/19/2021
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.04
|
10.00
|
3,524,100
|
|
|
5/18/2021
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.04
|
10.00
|
2,609,600
|
|
|
5/17/2021
|
-0.10 / -0.97%
|
10.20
|
10.60
|
10.00
|
10.20
|
10.20
|
10.20
|
6,690,700
|
|
|
5/14/2021
|
+0.20 / +1.98%
|
10.20
|
10.50
|
9.90
|
10.30
|
10.11
|
10.30
|
4,747,100
|
|
|
5/13/2021
|
+0.10 / +1.00%
|
10.10
|
10.30
|
9.70
|
10.10
|
9.97
|
10.10
|
5,431,900
|
|
|
5/12/2021
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.60
|
10.00
|
9.94
|
10.00
|
3,246,800
|
|
|
5/11/2021
|
0.00 / 0.00%
|
10.00
|
10.60
|
9.90
|
10.00
|
10.23
|
10.00
|
7,189,800
|
|
|
5/10/2021
|
+0.90 / +9.89%
|
9.00
|
10.00
|
8.70
|
10.00
|
9.77
|
10.00
|
6,812,100
|
|
|
5/7/2021
|
-0.10 / -1.09%
|
9.10
|
9.40
|
8.50
|
9.10
|
8.84
|
9.10
|
4,809,800
|
|
|
5/6/2021
|
-0.80 / -8.00%
|
10.00
|
10.80
|
9.10
|
9.20
|
10.00
|
9.20
|
5,808,700
|
|
|
5/5/2021
|
+0.90 / +9.89%
|
9.20
|
10.00
|
9.10
|
10.00
|
9.86
|
10.00
|
4,774,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|