|
|
Closing price on 6/13/2022
|
|
| Open |
5.10 |
| High |
5.10 |
| Low |
4.70 |
| Volume |
1,724,300 |
| Split-adjusted Price |
4.70 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2022
|
-0.40 / -7.84%
|
5.10
|
5.10
|
4.70
|
4.70
|
4.84
|
4.70
|
1,724,300
|
|
|
6/10/2022
|
-0.40 / -7.27%
|
5.40
|
5.50
|
5.10
|
5.10
|
5.26
|
5.10
|
1,176,300
|
|
|
6/9/2022
|
+0.20 / +3.77%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.48
|
5.50
|
1,078,600
|
|
|
6/8/2022
|
+0.40 / +8.16%
|
5.00
|
5.30
|
4.90
|
5.30
|
5.28
|
5.30
|
1,229,100
|
|
|
6/7/2022
|
-0.40 / -7.55%
|
5.30
|
5.30
|
4.80
|
4.90
|
5.02
|
4.90
|
2,210,500
|
|
|
6/6/2022
|
-0.50 / -8.62%
|
5.70
|
5.80
|
5.30
|
5.30
|
5.49
|
5.30
|
3,689,500
|
|
|
6/3/2022
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.79
|
5.80
|
1,044,600
|
|
|
6/2/2022
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
5.90
|
5.92
|
5.90
|
1,258,100
|
|
|
6/1/2022
|
-0.20 / -3.28%
|
6.00
|
6.20
|
5.90
|
5.90
|
6.02
|
5.90
|
1,218,100
|
|
|
5/31/2022
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.20
|
6.10
|
2,245,700
|
|
|
5/30/2022
|
+0.40 / +6.67%
|
6.00
|
6.50
|
5.80
|
6.40
|
6.17
|
6.40
|
2,741,000
|
|
|
5/27/2022
|
+0.30 / +5.26%
|
5.70
|
6.10
|
5.50
|
6.00
|
5.92
|
6.00
|
1,368,900
|
|
|
5/26/2022
|
-0.40 / -6.56%
|
5.70
|
6.10
|
5.50
|
5.70
|
5.67
|
5.70
|
5,053,500
|
|
|
5/25/2022
|
+0.10 / +1.67%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.06
|
6.10
|
1,778,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|