ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	47.83	48.49	46.79	48.13	48.13	-4.88%	503,007
Mar 2, 2026	49.43	50.74	49.41	50.60	50.60	-0.80%	323,155
Feb 27, 2026	50.53	51.14	50.30	51.01	51.01	-1.51%	337,607
Feb 26, 2026	52.62	52.62	50.80	51.79	51.79	-1.20%	394,969
Feb 25, 2026	51.90	52.58	51.90	52.42	52.42	2.58%	422,580
Feb 24, 2026	50.69	51.54	50.30	51.10	51.10	2.36%	370,593
Feb 23, 2026	50.52	50.69	49.74	49.92	49.92	-2.60%	340,824
Feb 20, 2026	50.71	51.66	50.59	51.25	51.25	0.31%	389,494
Feb 19, 2026	50.79	51.12	50.50	51.09	51.09	-0.21%	300,923
Feb 18, 2026	50.59	51.76	50.26	51.20	51.20	1.21%	498,886
Feb 17, 2026	50.28	50.90	49.54	50.59	50.59	-0.92%	508,434
Feb 13, 2026	50.68	51.59	49.96	51.06	51.06	0.53%	620,967
Feb 12, 2026	52.28	52.46	50.44	50.79	50.79	-2.08%	500,395
Feb 11, 2026	52.42	52.54	50.74	51.87	51.87	0.88%	329,600
Feb 10, 2026	51.96	52.09	51.31	51.42	51.42	-0.60%	511,053
Feb 9, 2026	50.33	52.01	50.05	51.73	51.73	2.07%	600,556
Feb 6, 2026	48.91	50.71	48.76	50.68	50.68	6.05%	780,856
Feb 5, 2026	48.10	48.89	47.28	47.79	47.79	-1.83%	768,948
Feb 4, 2026	50.67	50.67	47.83	48.68	48.68	-4.81%	815,671
Feb 3, 2026	52.45	52.45	49.93	51.14	51.14	-1.63%	852,476
Feb 2, 2026	51.36	52.54	51.34	51.99	51.99	0.93%	495,051
Jan 30, 2026	52.88	53.35	51.29	51.51	51.51	-3.49%	1,128,396
Jan 29, 2026	54.18	54.18	52.10	53.37	53.37	-1.97%	726,642
Jan 28, 2026	54.37	54.79	54.04	54.44	54.44	1.66%	678,849
Jan 27, 2026	52.98	53.67	52.67	53.55	53.55	2.37%	485,392
Jan 26, 2026	52.23	52.82	52.20	52.31	52.31	0.31%	331,391
Jan 23, 2026	51.98	52.40	51.48	52.15	52.15	0.87%	317,491
Jan 22, 2026	52.16	52.25	51.36	51.70	51.70	0.66%	389,750
Jan 21, 2026	50.86	51.66	50.44	51.36	51.36	1.78%	547,640
Jan 20, 2026	50.43	51.24	50.32	50.46	50.46	-2.23%	492,745
Jan 16, 2026	51.47	51.67	51.05	51.61	51.61	1.24%	542,150
Jan 15, 2026	51.35	51.77	50.94	50.98	50.98	0.97%	567,804
Jan 14, 2026	50.66	50.66	49.95	50.49	50.49	-0.79%	406,242
Jan 13, 2026	51.15	51.27	50.69	50.89	50.89	-0.41%	297,159
Jan 12, 2026	49.97	51.21	49.93	51.10	51.10	1.49%	337,183
Jan 9, 2026	49.81	50.45	49.47	50.35	50.35	1.72%	381,895
Jan 8, 2026	50.31	50.31	49.23	49.50	49.50	-1.65%	401,080
Jan 7, 2026	50.59	50.65	50.15	50.33	50.33	-1.16%	474,361
Jan 6, 2026	50.37	50.97	50.06	50.92	50.92	2.25%	840,815
Jan 5, 2026	50.60	50.68	49.61	49.80	49.80	0.36%	600,740
Jan 2, 2026	49.15	49.85	49.15	49.62	49.62	2.99%	472,587
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