ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	35.86	36.34	35.72	36.14	36.14	-0.61%	304,781
May 22, 2025	36.18	36.67	36.10	36.36	36.36	0.66%	113,688
May 21, 2025	36.49	36.99	35.96	36.12	36.12	-1.79%	364,331
May 20, 2025	36.76	36.80	36.48	36.78	36.78	-0.11%	159,219
May 19, 2025	36.35	36.94	36.28	36.82	36.82	-0.70%	156,773
May 16, 2025	36.93	37.09	36.71	37.08	37.08	0.73%	152,074
May 15, 2025	36.90	37.14	36.52	36.81	36.81	-0.89%	162,356
May 14, 2025	37.23	37.37	36.81	37.14	37.14	1.28%	304,923
May 13, 2025	35.89	36.86	35.81	36.67	36.67	2.54%	294,809
May 12, 2025	35.71	35.78	35.29	35.76	35.76	4.93%	394,610
May 9, 2025	34.46	34.51	33.89	34.08	34.08	-0.93%	117,300
May 8, 2025	34.20	34.71	34.14	34.40	34.40	2.08%	283,720
May 7, 2025	33.35	33.78	33.16	33.70	33.70	0.24%	106,152
May 6, 2025	33.32	33.79	33.21	33.62	33.62	-0.77%	114,475
May 5, 2025	33.76	34.14	33.60	33.88	33.88	-0.21%	239,331
May 2, 2025	33.72	34.14	33.64	33.95	33.95	2.60%	280,617
May 1, 2025	33.21	33.58	33.00	33.09	33.09	2.26%	158,165
Apr 30, 2025	31.62	32.46	31.38	32.36	32.36	-0.58%	168,786
Apr 29, 2025	32.36	32.64	32.28	32.55	32.55	0.43%	131,376
Apr 28, 2025	32.31	32.55	31.90	32.41	32.41	-0.18%	242,729
Apr 25, 2025	32.00	32.56	31.89	32.47	32.47	1.66%	250,606
Apr 24, 2025	30.91	31.98	30.88	31.94	31.94	4.01%	208,470
Apr 23, 2025	31.06	31.50	30.57	30.71	30.71	3.71%	582,432
Apr 22, 2025	29.35	29.83	29.16	29.61	29.61	2.21%	161,417
Apr 21, 2025	29.46	29.46	28.56	28.97	28.97	-2.79%	197,927
Apr 17, 2025	30.10	30.18	29.60	29.80	29.80	-0.50%	378,483
Apr 16, 2025	29.97	30.38	29.36	29.95	29.95	-2.76%	218,185
Apr 15, 2025	30.78	31.13	30.71	30.80	30.80	0.36%	431,157
Apr 14, 2025	31.27	31.36	30.40	30.69	30.69	0.72%	424,316
Apr 11, 2025	29.98	30.52	29.55	30.47	30.47	1.77%	190,216
Apr 10, 2025	30.74	30.74	29.09	29.94	29.94	-5.01%	641,792
Apr 9, 2025	27.90	31.76	27.77	31.52	31.52	13.18%	489,069
Apr 8, 2025	29.65	29.77	27.42	27.85	27.85	-1.49%	510,979
Apr 7, 2025	26.41	29.45	26.31	28.27	28.27	1.47%	907,480
Apr 4, 2025	28.76	28.89	27.46	27.86	27.86	-7.01%	891,438
Apr 3, 2025	30.53	30.81	29.88	29.96	29.96	-7.01%	670,699
Apr 2, 2025	31.19	32.50	31.19	32.22	32.22	1.29%	179,778
Apr 1, 2025	31.36	31.81	31.05	31.81	31.81	1.14%	262,585
Mar 31, 2025	30.93	31.52	30.54	31.45	31.45	-0.91%	281,803
Mar 28, 2025	32.44	32.61	31.63	31.74	31.74	-2.76%	305,667
Mar 27, 2025	33.05	33.16	32.61	32.64	32.64	-2.45%	198,034
Mar 26, 2025	34.41	34.43	33.29	33.46	33.46	-3.43%	481,955
Mar 25, 2025	34.76	34.87	34.52	34.65	34.65	-0.23%	186,510
Mar 24, 2025	34.45	34.78	34.34	34.73	34.73	2.48%	133,514
Mar 21, 2025	33.32	33.91	33.11	33.89	33.89	0.44%	144,660
Mar 20, 2025	33.60	34.11	33.56	33.74	33.74	-0.94%	189,074
Mar 19, 2025	33.62	34.41	33.41	34.06	34.06	1.64%	216,739
Mar 18, 2025	34.01	34.01	33.37	33.51	33.51	-2.27%	195,077
Mar 17, 2025	34.01	34.52	33.96	34.29	34.29	0.94%	217,744
Mar 14, 2025	33.49	34.02	33.36	33.97	33.97	3.13%	409,948