|
|
Closing price on 8/2/2021
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
2,065,900 |
| Split-adjusted Price |
8.60 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2021
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.66
|
8.60
|
2,065,900
|
|
|
7/30/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
2,299,500
|
|
|
7/29/2021
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
1,517,300
|
|
|
7/28/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.42
|
8.50
|
1,273,200
|
|
|
7/27/2021
|
+0.20 / +2.41%
|
8.30
|
8.80
|
8.30
|
8.50
|
8.52
|
8.50
|
2,061,700
|
|
|
7/26/2021
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.24
|
8.30
|
2,021,100
|
|
|
7/23/2021
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.43
|
8.30
|
2,374,900
|
|
|
7/22/2021
|
+0.20 / +2.35%
|
8.40
|
8.90
|
8.40
|
8.70
|
8.66
|
8.70
|
1,891,600
|
|
|
7/21/2021
|
-0.10 / -1.16%
|
8.60
|
9.30
|
8.40
|
8.50
|
8.81
|
8.50
|
2,460,600
|
|
|
7/20/2021
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.70
|
8.60
|
8.21
|
8.60
|
2,239,900
|
|
|
7/19/2021
|
-0.80 / -9.20%
|
8.60
|
8.60
|
7.90
|
7.90
|
8.04
|
7.90
|
4,155,000
|
|
|
7/16/2021
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.81
|
8.70
|
2,192,600
|
|
|
7/15/2021
|
-0.30 / -3.23%
|
9.10
|
9.40
|
8.90
|
9.00
|
9.18
|
9.00
|
1,503,600
|
|
|
7/14/2021
|
+0.70 / +8.14%
|
8.90
|
9.40
|
8.40
|
9.30
|
8.99
|
9.30
|
6,085,400
|
|
|
7/13/2021
|
+0.70 / +8.86%
|
7.50
|
8.60
|
7.50
|
8.60
|
7.95
|
8.60
|
5,247,500
|
|
|
7/12/2021
|
-0.80 / -9.20%
|
8.70
|
8.70
|
7.90
|
7.90
|
8.03
|
7.90
|
3,633,100
|
|
|
7/9/2021
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.40
|
8.70
|
8.82
|
8.70
|
6,943,100
|
|
|
7/8/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.10
|
9.00
|
2,904,800
|
|
|
7/7/2021
|
-0.10 / -1.10%
|
9.20
|
9.50
|
8.80
|
9.00
|
9.10
|
9.00
|
6,133,600
|
|
|
7/6/2021
|
-1.00 / -9.90%
|
10.10
|
10.30
|
9.10
|
9.10
|
9.93
|
9.10
|
4,909,200
|
|
|
7/5/2021
|
-0.30 / -2.88%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.16
|
10.10
|
3,859,900
|
|
|
7/2/2021
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.48
|
10.40
|
5,450,300
|
|
|
7/1/2021
|
+0.20 / +1.96%
|
10.20
|
10.70
|
10.00
|
10.40
|
10.36
|
10.40
|
7,743,400
|
|
|
6/30/2021
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.23
|
10.20
|
2,405,000
|
|
|
6/29/2021
|
-0.20 / -1.92%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.30
|
10.20
|
2,534,100
|
|
|
6/28/2021
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.20
|
10.40
|
10.40
|
10.40
|
2,938,300
|
|
|
6/25/2021
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.34
|
10.50
|
5,183,600
|
|
|
6/24/2021
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.19
|
10.10
|
1,980,300
|
|
|
6/23/2021
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.20
|
10.20
|
10.32
|
10.20
|
4,365,300
|
|
|
6/22/2021
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.23
|
10.20
|
2,999,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|