ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	48.78	48.78	48.13	48.18	48.18	-1.01%	332,261
Dec 30, 2025	48.71	49.02	48.62	48.67	48.67	0.10%	486,223
Dec 29, 2025	48.26	48.82	48.16	48.62	48.62	0.02%	306,240
Dec 26, 2025	48.78	48.78	48.38	48.61	48.61	0.21%	221,009
Dec 24, 2025	48.41	48.58	48.32	48.51	48.51	0.39%	122,990
Dec 23, 2025	48.00	48.33	47.75	48.32	48.32	0.29%	263,109
Dec 22, 2025	48.20	48.41	47.94	48.18	48.18	1.09%	460,688
Dec 19, 2025	47.08	47.79	47.08	47.66	47.66	1.84%	265,275
Dec 18, 2025	46.99	47.14	46.57	46.80	46.80	1.65%	277,518
Dec 17, 2025	47.53	47.54	46.02	46.04	46.04	-2.79%	491,501
Dec 16, 2025	47.24	47.60	46.87	47.36	47.36	-0.08%	244,576
Dec 15, 2025	48.16	48.16	47.32	47.40	47.40	-0.94%	539,353
Dec 12, 2025	49.17	49.23	47.61	47.85	47.85	-3.86%	953,801
Dec 11, 2025	49.70	49.77	48.97	49.77	49.77	-0.44%	544,531
Dec 10, 2025	49.50	50.17	49.22	49.99	49.99	1.01%	402,986
Dec 9, 2025	49.45	49.67	49.19	49.49	49.49	-0.18%	165,712
Dec 8, 2025	49.61	49.79	49.28	49.58	49.58	0.12%	175,497
Dec 5, 2025	49.39	49.70	49.15	49.52	49.52	0.63%	241,137
Dec 4, 2025	48.96	49.37	48.77	49.21	49.21	0.53%	398,203
Dec 3, 2025	48.24	48.98	47.99	48.95	48.95	1.51%	346,211
Dec 2, 2025	48.17	48.72	47.94	48.22	48.22	1.49%	302,990
Dec 1, 2025	47.06	47.78	46.91	47.51	47.51	-0.08%	168,315
Nov 28, 2025	47.13	47.56	47.00	47.55	47.55	1.54%	141,474
Nov 26, 2025	46.70	47.05	46.43	46.83	46.83	1.41%	285,723
Nov 25, 2025	45.54	46.25	44.82	46.18	46.18	0.63%	404,456
Nov 24, 2025	44.84	46.04	44.84	45.89	45.89	3.24%	566,150
Nov 21, 2025	44.33	44.98	43.26	44.45	44.45	0.50%	923,036
Nov 20, 2025	47.17	47.23	44.18	44.23	44.23	-3.39%	1,001,620
Nov 19, 2025	45.45	46.39	45.38	45.78	45.78	0.84%	410,369
Nov 18, 2025	45.55	45.87	44.84	45.40	45.40	-1.43%	697,734
Nov 17, 2025	46.71	47.17	45.72	46.06	46.06	-2.27%	681,310
Nov 14, 2025	45.94	47.73	45.73	47.13	47.13	0.55%	512,942
Nov 13, 2025	47.95	48.02	46.59	46.87	46.87	-3.14%	452,589
Nov 12, 2025	48.93	48.93	48.26	48.39	48.39	-0.12%	374,796
Nov 11, 2025	48.85	48.95	48.20	48.45	48.45	-1.72%	294,519
Nov 10, 2025	49.15	49.41	48.69	49.30	49.30	2.32%	285,036
Nov 7, 2025	47.44	48.18	46.67	48.18	48.18	-0.04%	595,062
Nov 6, 2025	49.54	49.54	47.93	48.20	48.20	-2.70%	523,278
Nov 5, 2025	48.92	49.96	48.82	49.54	49.54	0.32%	445,525
Nov 4, 2025	49.88	50.44	49.29	49.38	49.38	-3.76%	550,927
Nov 3, 2025	51.74	51.79	50.92	51.31	51.31	0.39%	448,467
Oct 31, 2025	51.33	51.53	50.58	51.11	51.11	1.03%	448,693
Oct 30, 2025	51.00	51.45	50.54	50.59	50.59	-1.75%	1,069,319
Oct 29, 2025	51.38	51.63	50.94	51.49	51.49	2.10%	839,359
Oct 28, 2025	50.42	50.68	50.14	50.43	50.43	-0.02%	510,763
Oct 27, 2025	50.15	50.46	49.93	50.44	50.44	2.25%	540,973
Oct 24, 2025	48.98	49.48	48.86	49.33	49.33	2.20%	670,001
Oct 23, 2025	47.40	48.38	47.40	48.27	48.27	0.86%	315,773
Oct 22, 2025	48.71	48.71	47.14	47.86	47.86	-1.87%	655,703
Oct 21, 2025	48.85	49.02	48.41	48.77	48.77	-0.27%	307,882