|
|
Closing price on 9/18/2017
|
|
| Open |
22.80 |
| High |
23.20 |
| Low |
22.20 |
| Volume |
526,360 |
| Split-adjusted Price |
13.61 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2017
|
-0.40 / -1.75%
|
22.80
|
23.20
|
22.20
|
22.50
|
22.67
|
13.61
|
526,360
|
|
|
9/15/2017
|
+0.10 / +0.44%
|
23.00
|
23.50
|
22.40
|
22.90
|
22.88
|
13.85
|
339,620
|
|
|
9/14/2017
|
+0.70 / +3.17%
|
22.40
|
23.10
|
21.60
|
22.80
|
22.56
|
13.79
|
428,800
|
|
|
9/13/2017
|
-0.90 / -3.91%
|
23.50
|
23.80
|
21.80
|
22.10
|
22.47
|
13.37
|
365,280
|
|
|
9/12/2017
|
+0.30 / +1.32%
|
23.20
|
25.40
|
22.40
|
23.00
|
23.91
|
13.91
|
965,320
|
|
|
9/11/2017
|
+2.90 / +14.65%
|
22.00
|
22.70
|
21.00
|
22.70
|
22.44
|
13.73
|
608,736
|
|
|
9/8/2017
|
-0.10 / -0.50%
|
20.00
|
22.50
|
18.50
|
20.00
|
19.75
|
12.10
|
673,020
|
|
|
9/7/2017
|
-2.20 / -9.87%
|
22.30
|
23.50
|
19.50
|
20.10
|
20.41
|
12.16
|
856,380
|
|
|
9/6/2017
|
-0.60 / -2.62%
|
22.30
|
24.50
|
22.30
|
22.30
|
22.57
|
13.49
|
1,732,130
|
|
|
9/5/2017
|
-3.40 / -12.93%
|
30.00
|
30.20
|
22.60
|
22.90
|
26.19
|
13.85
|
2,776,100
|
|
|
9/1/2017
|
+4.40 / +19.38%
|
24.00
|
27.10
|
21.00
|
27.10
|
26.32
|
16.39
|
1,432,124
|
|
|
8/31/2017
|
-3.40 / -13.03%
|
26.20
|
29.20
|
22.30
|
22.70
|
23.63
|
13.73
|
1,673,700
|
|
|
8/30/2017
|
-4.60 / -14.98%
|
26.10
|
30.00
|
26.10
|
26.10
|
26.22
|
15.79
|
2,765,970
|
|
|
8/29/2017
|
-0.30 / -0.97%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
18.57
|
108,815
|
|
|
8/28/2017
|
-5.40 / -14.84%
|
41.80
|
41.80
|
31.00
|
31.00
|
36.08
|
18.75
|
3,308,079
|
|
|
8/25/2017
|
+4.70 / +14.78%
|
36.50
|
36.50
|
34.00
|
36.50
|
36.40
|
22.08
|
1,393,170
|
|
|
8/24/2017
|
+4.10 / +14.80%
|
31.70
|
31.80
|
31.60
|
31.80
|
31.79
|
19.23
|
945,610
|
|
|
8/23/2017
|
+3.60 / +14.94%
|
27.50
|
27.70
|
25.10
|
27.70
|
27.66
|
16.75
|
821,800
|
|
|
8/22/2017
|
+3.10 / +14.76%
|
23.90
|
24.10
|
23.90
|
24.10
|
24.10
|
14.58
|
1,091,900
|
|
|
8/21/2017
|
+2.70 / +14.75%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
12.70
|
1,150,310
|
|
|
8/18/2017
|
+2.30 / +14.20%
|
17.00
|
18.50
|
14.10
|
18.50
|
18.25
|
11.19
|
1,721,100
|
|
|
8/17/2017
|
-2.00 / -10.99%
|
16.00
|
17.00
|
16.00
|
16.20
|
16.14
|
9.80
|
441,900
|
|
|
8/16/2017
|
-2.60 / -12.50%
|
19.90
|
20.20
|
18.20
|
18.20
|
18.81
|
11.01
|
204,400
|
|
|
8/15/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
19.00
|
20.80
|
21.33
|
12.58
|
177,150
|
|
|
8/14/2017
|
+2.70 / +14.92%
|
20.80
|
20.80
|
18.60
|
20.80
|
20.73
|
12.58
|
838,100
|
|
|
8/11/2017
|
+2.30 / +14.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.95
|
156,500
|
|
|
8/10/2017
|
+2.00 / +14.49%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.56
|
51,700
|
|
|
8/9/2017
|
+1.80 / +15.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.35
|
93,000
|
|
|
8/8/2017
|
+1.50 / +14.29%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.26
|
20,000
|
|
|
8/7/2017
|
+1.30 / +14.13%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.35
|
100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:41 PM
|
|
|
|
|