|
|
Closing price on 8/12/2019
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
487,912 |
| Split-adjusted Price |
2.20 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2019
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
487,912
|
|
|
8/9/2019
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
490,020
|
|
|
8/8/2019
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.21
|
2.30
|
492,800
|
|
|
8/7/2019
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
691,700
|
|
|
8/6/2019
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.19
|
2.20
|
1,043,400
|
|
|
8/5/2019
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
754,100
|
|
|
8/2/2019
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.17
|
2.20
|
1,713,200
|
|
|
8/1/2019
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
737,000
|
|
|
7/31/2019
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.23
|
2.20
|
216,300
|
|
|
7/30/2019
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
676,200
|
|
|
7/29/2019
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
437,700
|
|
|
7/26/2019
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
2,411,900
|
|
|
7/25/2019
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
529,400
|
|
|
7/24/2019
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.32
|
2.40
|
180,200
|
|
|
7/23/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
196,500
|
|
|
7/22/2019
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.38
|
2.30
|
646,196
|
|
|
7/19/2019
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
760,800
|
|
|
7/18/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.41
|
2.40
|
533,200
|
|
|
7/17/2019
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.42
|
2.40
|
280,300
|
|
|
7/16/2019
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
268,500
|
|
|
7/15/2019
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
633,900
|
|
|
7/12/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
199,900
|
|
|
7/11/2019
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.46
|
2.40
|
252,000
|
|
|
7/10/2019
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
610,400
|
|
|
7/9/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
500,700
|
|
|
7/8/2019
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
233,700
|
|
|
7/5/2019
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.47
|
2.50
|
271,200
|
|
|
7/4/2019
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.45
|
2.40
|
498,200
|
|
|
7/3/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
383,800
|
|
|
7/2/2019
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.45
|
2.50
|
400,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|