|
|
Closing price on 9/1/2021
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
2,428,000 |
| Split-adjusted Price |
9.50 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.48
|
9.50
|
2,428,000
|
|
|
8/31/2021
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.61
|
9.60
|
2,838,408
|
|
|
8/30/2021
|
+0.20 / +2.13%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.62
|
9.60
|
2,539,700
|
|
|
8/27/2021
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.40
|
9.22
|
9.40
|
4,230,200
|
|
|
8/26/2021
|
-0.30 / -3.09%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.57
|
9.40
|
2,722,800
|
|
|
8/25/2021
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.40
|
9.70
|
9.57
|
9.70
|
2,895,800
|
|
|
8/24/2021
|
-0.70 / -6.80%
|
10.30
|
10.50
|
9.40
|
9.60
|
9.87
|
9.60
|
6,240,000
|
|
|
8/23/2021
|
+0.60 / +6.19%
|
9.70
|
10.50
|
9.70
|
10.30
|
10.22
|
10.30
|
7,825,800
|
|
|
8/20/2021
|
-0.70 / -6.73%
|
10.60
|
10.80
|
9.50
|
9.70
|
10.30
|
9.70
|
9,498,300
|
|
|
8/19/2021
|
+0.50 / +5.05%
|
9.90
|
10.70
|
9.60
|
10.40
|
10.17
|
10.40
|
10,839,500
|
|
|
8/18/2021
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.60
|
9.90
|
9.89
|
9.90
|
2,600,500
|
|
|
8/17/2021
|
-0.10 / -1.00%
|
10.00
|
10.30
|
9.70
|
9.90
|
9.91
|
9.90
|
4,208,950
|
|
|
8/16/2021
|
+0.60 / +6.38%
|
9.40
|
10.20
|
9.40
|
10.00
|
9.57
|
10.00
|
18,693,400
|
|
|
8/13/2021
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.40
|
9.32
|
9.40
|
2,113,600
|
|
|
8/12/2021
|
+0.10 / +1.08%
|
9.30
|
9.80
|
9.10
|
9.40
|
9.49
|
9.40
|
3,683,200
|
|
|
8/11/2021
|
+0.20 / +2.20%
|
9.20
|
9.50
|
9.00
|
9.30
|
9.39
|
9.30
|
5,676,800
|
|
|
8/10/2021
|
-0.20 / -2.15%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.14
|
9.10
|
1,842,100
|
|
|
8/9/2021
|
+0.30 / +3.33%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.10
|
9.30
|
3,089,300
|
|
|
8/6/2021
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.14
|
9.00
|
2,483,900
|
|
|
8/5/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.19
|
9.30
|
1,651,018
|
|
|
8/4/2021
|
+0.50 / +5.68%
|
8.80
|
9.50
|
8.80
|
9.30
|
9.22
|
9.30
|
5,331,200
|
|
|
8/3/2021
|
+0.20 / +2.33%
|
8.60
|
9.10
|
8.60
|
8.80
|
8.83
|
8.80
|
3,146,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|