|
Closing price on 8/7/2018
|
|
| Open |
8.70 |
| High |
9.20 |
| Low |
8.30 |
| Volume |
1,099,700 |
| Split-adjusted Price |
8.80 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2018
|
+0.10 / +1.15%
|
8.70
|
9.20
|
8.30
|
8.80
|
8.72
|
8.80
|
1,099,700
|
|
|
8/6/2018
|
0.00 / 0.00%
|
8.70
|
9.40
|
8.40
|
8.70
|
8.75
|
8.70
|
864,100
|
|
|
8/3/2018
|
-0.20 / -2.25%
|
8.50
|
9.20
|
8.50
|
8.70
|
8.72
|
8.70
|
1,198,000
|
|
|
8/2/2018
|
-1.10 / -11.00%
|
10.20
|
10.20
|
8.60
|
8.90
|
8.77
|
8.90
|
4,659,400
|
|
|
8/1/2018
|
-0.20 / -1.96%
|
10.00
|
10.80
|
9.20
|
10.00
|
10.14
|
10.00
|
959,200
|
|
|
7/31/2018
|
-0.70 / -6.42%
|
10.80
|
11.40
|
9.70
|
10.20
|
9.90
|
10.20
|
4,505,000
|
|
|
7/30/2018
|
-1.90 / -14.84%
|
13.20
|
13.50
|
10.90
|
10.90
|
11.28
|
10.90
|
3,129,400
|
|
|
7/27/2018
|
-2.50 / -17.12%
|
14.40
|
14.60
|
12.10
|
12.10
|
12.83
|
12.10
|
3,516,400
|
|
|
7/26/2018
|
+2.10 / +16.80%
|
12.50
|
14.60
|
11.00
|
14.60
|
14.24
|
14.60
|
1,507,000
|
|
|
7/25/2018
|
-2.60 / -17.22%
|
15.10
|
15.10
|
12.50
|
12.50
|
12.68
|
12.50
|
3,127,500
|
|
|
7/24/2018
|
+1.70 / +12.69%
|
13.60
|
15.10
|
11.30
|
15.10
|
14.59
|
15.10
|
3,369,400
|
|
|
7/23/2018
|
+1.70 / +14.53%
|
12.90
|
13.40
|
12.00
|
13.40
|
13.21
|
13.40
|
1,227,000
|
|
|
7/20/2018
|
+1.50 / +14.42%
|
10.90
|
11.90
|
9.60
|
11.90
|
11.71
|
11.90
|
1,833,600
|
|
|
7/19/2018
|
-1.20 / -10.34%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
10.40
|
663,500
|
|
|
7/18/2018
|
+0.20 / +1.75%
|
11.80
|
11.80
|
10.30
|
11.60
|
10.88
|
9.68
|
624,400
|
|
|
7/17/2018
|
-2.10 / -15.56%
|
12.00
|
14.00
|
11.30
|
11.40
|
11.86
|
9.52
|
1,651,200
|
|
|
7/16/2018
|
-1.00 / -6.90%
|
14.50
|
15.50
|
12.40
|
13.50
|
13.18
|
11.27
|
4,064,480
|
|
|
7/13/2018
|
+1.70 / +12.98%
|
13.30
|
14.80
|
12.80
|
14.80
|
14.49
|
12.36
|
2,789,600
|
|
|
7/12/2018
|
+1.30 / +11.02%
|
11.40
|
13.10
|
11.40
|
13.10
|
12.94
|
10.94
|
3,714,600
|
|
|
7/11/2018
|
+1.60 / +15.69%
|
10.10
|
11.80
|
9.80
|
11.80
|
11.35
|
9.85
|
3,414,800
|
|
|
7/10/2018
|
+1.00 / +10.87%
|
9.10
|
10.60
|
9.00
|
10.20
|
10.33
|
8.52
|
2,628,800
|
|
|
7/9/2018
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.00
|
9.20
|
9.27
|
7.68
|
696,800
|
|
|
7/6/2018
|
+0.30 / +3.49%
|
8.50
|
9.60
|
8.20
|
8.90
|
9.19
|
7.43
|
831,700
|
|
|
7/5/2018
|
+0.90 / +11.69%
|
7.80
|
8.60
|
7.80
|
8.60
|
8.53
|
7.18
|
1,295,200
|
|
|
7/4/2018
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.40
|
7.70
|
7.54
|
6.43
|
87,200
|
|
|
7/3/2018
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.40
|
7.60
|
7.57
|
6.34
|
254,800
|
|
|
7/2/2018
|
-0.20 / -2.50%
|
8.20
|
8.20
|
7.70
|
7.80
|
7.84
|
6.51
|
166,500
|
|
|
6/29/2018
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
6.68
|
161,000
|
|
|
6/28/2018
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
8.00
|
7.97
|
6.68
|
236,900
|
|
|
6/27/2018
|
-0.20 / -2.44%
|
8.30
|
8.40
|
7.80
|
8.00
|
7.95
|
6.68
|
187,900
|
|
|
|