|
|
Closing price on 9/30/2022
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.30 |
| Volume |
1,082,500 |
| Split-adjusted Price |
2.50 |
|
|
ART Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.30
|
2.50
|
2.43
|
2.50
|
1,082,500
|
|
|
9/29/2022
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.56
|
2.50
|
942,000
|
|
|
9/28/2022
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.51
|
2.50
|
1,189,900
|
|
|
9/27/2022
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.62
|
2.60
|
556,900
|
|
|
9/26/2022
|
-0.20 / -7.14%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.65
|
2.60
|
1,222,500
|
|
|
9/23/2022
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
938,100
|
|
|
9/22/2022
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.72
|
2.80
|
1,312,900
|
|
|
9/21/2022
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.77
|
2.80
|
1,776,700
|
|
|
9/20/2022
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.81
|
2.90
|
1,232,000
|
|
|
9/19/2022
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.77
|
2.70
|
2,872,300
|
|
|
9/16/2022
|
-0.30 / -9.09%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.03
|
3.00
|
5,009,100
|
|
|
9/15/2022
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.35
|
3.30
|
2,037,900
|
|
|
9/14/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
949,500
|
|
|
9/13/2022
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
1,300,100
|
|
|
9/12/2022
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.68
|
3.60
|
885,000
|
|
|
9/9/2022
|
-0.30 / -7.50%
|
4.00
|
4.10
|
3.70
|
3.70
|
3.82
|
3.70
|
1,852,500
|
|
|
9/8/2022
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.88
|
4.00
|
3,923,800
|
|
|
9/7/2022
|
+0.10 / +2.78%
|
3.40
|
3.80
|
3.30
|
3.70
|
3.58
|
3.70
|
2,413,100
|
|
|
9/6/2022
|
-0.40 / -10.00%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.63
|
3.60
|
4,826,300
|
|
|
9/5/2022
|
-0.40 / -9.09%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.06
|
4.00
|
5,127,100
|
|
|
8/31/2022
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.38
|
4.40
|
1,507,900
|
|
|
8/30/2022
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.20
|
4.50
|
4.50
|
4.50
|
1,782,300
|
|
|
8/29/2022
|
-0.40 / -8.51%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.34
|
4.30
|
5,539,300
|
|
|
8/26/2022
|
-0.40 / -7.84%
|
5.10
|
5.10
|
4.70
|
4.70
|
4.76
|
4.70
|
4,190,200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.01
|
5.10
|
1,748,200
|
|
|
8/24/2022
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.09
|
5.10
|
1,727,400
|
|
|
8/23/2022
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.00
|
5.10
|
2,037,300
|
|
|
8/22/2022
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
1,487,500
|
|
|
8/19/2022
|
+0.10 / +1.96%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.15
|
5.20
|
1,661,900
|
|
|
8/18/2022
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.80
|
5.10
|
4.98
|
5.10
|
2,255,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|