|
|
Closing price on 6/2/2020
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
2,398,948 |
| Split-adjusted Price |
2.70 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2020
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.74
|
2.70
|
2,398,948
|
|
|
6/1/2020
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.84
|
2.80
|
2,783,800
|
|
|
5/29/2020
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
993,000
|
|
|
5/28/2020
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
1,104,800
|
|
|
5/27/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
1,508,800
|
|
|
5/26/2020
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.75
|
2.70
|
812,800
|
|
|
5/25/2020
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.73
|
2.80
|
1,565,640
|
|
|
5/22/2020
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.71
|
2.70
|
1,338,900
|
|
|
5/21/2020
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.70
|
2.80
|
2.86
|
2.80
|
1,300,400
|
|
|
5/20/2020
|
-0.20 / -6.67%
|
3.00
|
3.10
|
2.70
|
2.80
|
2.82
|
2.80
|
4,630,600
|
|
|
5/19/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.70
|
3.00
|
2.77
|
3.00
|
7,533,505
|
|
|
5/18/2020
|
-0.30 / -9.38%
|
3.30
|
3.30
|
2.90
|
2.90
|
2.99
|
2.90
|
3,358,300
|
|
|
5/15/2020
|
+0.20 / +6.67%
|
3.10
|
3.30
|
2.80
|
3.20
|
3.03
|
3.20
|
8,524,900
|
|
|
5/14/2020
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
5,576,400
|
|
|
5/13/2020
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.73
|
2.80
|
3,693,600
|
|
|
5/12/2020
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
1,637,300
|
|
|
5/11/2020
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
1,399,200
|
|
|
5/8/2020
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
1,430,200
|
|
|
5/7/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.51
|
2.60
|
961,900
|
|
|
5/6/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
1,843,200
|
|
|
5/5/2020
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
1,100,800
|
|
|
5/4/2020
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.51
|
2.50
|
2,832,400
|
|
|
4/29/2020
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.57
|
2.60
|
3,919,600
|
|
|
4/28/2020
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.42
|
2.40
|
1,456,300
|
|
|
4/27/2020
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.57
|
2.50
|
2,241,100
|
|
|
4/24/2020
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.44
|
2.50
|
2,466,600
|
|
|
4/23/2020
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
2,930,300
|
|
|
4/22/2020
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.33
|
2.40
|
909,500
|
|
|
4/21/2020
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
2,687,700
|
|
|
4/20/2020
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
3,322,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|