ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2025	40.19	40.71	40.04	40.71	40.71	0.54%	386,397
Jan 22, 2025	40.37	40.63	40.27	40.49	40.49	2.04%	699,478
Jan 21, 2025	39.50	39.86	39.08	39.68	39.68	1.98%	565,840
Jan 17, 2025	39.02	39.02	38.66	38.91	38.91	1.43%	152,800
Jan 16, 2025	38.45	38.73	38.25	38.36	38.36	0.60%	272,174
Jan 15, 2025	38.22	38.35	37.91	38.13	38.13	1.68%	193,508
Jan 14, 2025	37.54	37.83	37.23	37.50	37.50	0.46%	138,667
Jan 13, 2025	37.14	37.34	36.75	37.33	37.33	-1.27%	215,236
Jan 10, 2025	37.70	38.09	37.47	37.81	37.81	-0.58%	511,536
Jan 8, 2025	38.23	38.23	37.60	38.03	38.03	-0.60%	288,433
Jan 7, 2025	39.31	39.31	38.05	38.26	38.26	-2.12%	186,998
Jan 6, 2025	38.95	39.38	38.89	39.09	39.09	2.44%	299,554
Jan 3, 2025	37.47	38.18	37.46	38.16	38.16	2.53%	135,927
Jan 2, 2025	37.24	37.64	36.91	37.22	37.22	0.40%	126,153
Dec 31, 2024	37.34	37.46	36.93	37.07	37.07	-0.72%	85,674
Dec 30, 2024	37.25	37.60	36.93	37.34	37.34	-1.45%	156,330
Dec 27, 2024	38.19	38.22	37.50	37.89	37.89	-1.28%	117,864
Dec 26, 2024	38.36	38.53	38.02	38.38	38.38	0.05%	220,938
Dec 24, 2024	38.15	38.41	38.11	38.36	38.36	0.87%	75,234
Dec 23, 2024	37.84	38.06	37.58	38.03	38.03	1.06%	582,352
Dec 20, 2024	36.84	38.06	36.79	37.63	37.63	1.13%	386,774
Dec 19, 2024	37.70	37.86	37.15	37.21	37.21	0.54%	165,695
Dec 18, 2024	38.75	38.78	36.80	37.01	37.01	-4.32%	166,731
Dec 17, 2024	38.85	38.90	38.51	38.68	38.68	-1.02%	210,296
Dec 16, 2024	38.59	39.14	38.40	39.08	39.01	1.48%	242,311
Dec 13, 2024	38.83	38.85	38.17	38.51	38.44	0.63%	199,091
Dec 12, 2024	38.25	38.38	38.06	38.27	38.20	-0.49%	104,925
Dec 11, 2024	38.18	38.56	37.92	38.46	38.39	1.83%	170,256
Dec 10, 2024	38.58	38.58	37.67	37.77	37.70	-2.38%	111,079
Dec 9, 2024	39.55	39.55	38.50	38.69	38.62	-1.12%	159,514
Dec 6, 2024	38.68	39.32	38.68	39.13	39.06	1.29%	123,712
Dec 5, 2024	38.80	38.90	38.56	38.63	38.56	-0.52%	94,078
Dec 4, 2024	38.30	38.83	38.18	38.83	38.76	2.67%	98,814
Dec 3, 2024	37.64	37.87	37.45	37.82	37.75	0.13%	97,456
Dec 2, 2024	37.30	37.90	37.30	37.77	37.70	1.92%	106,955
Nov 29, 2024	36.82	37.09	36.77	37.06	36.99	0.82%	26,591
Nov 27, 2024	37.14	37.20	36.44	36.76	36.69	-1.68%	179,895
Nov 26, 2024	37.60	37.60	37.19	37.39	37.32	-0.05%	119,807
Nov 25, 2024	37.66	37.83	37.25	37.41	37.34	0.62%	144,293
Nov 22, 2024	37.00	37.25	36.92	37.18	37.11	0.90%	98,425
Nov 21, 2024	36.42	37.00	36.22	36.85	36.78	2.79%	130,710
Nov 20, 2024	36.00	36.00	35.40	35.85	35.79	-0.55%	322,773
Nov 19, 2024	35.19	36.09	35.19	36.05	35.99	2.15%	106,260
Nov 18, 2024	35.23	35.46	35.02	35.29	35.23	0.51%	114,334
Nov 15, 2024	35.41	35.48	34.90	35.11	35.05	-1.85%	60,806
Nov 14, 2024	36.33	36.34	35.73	35.77	35.71	-1.51%	72,723
Nov 13, 2024	36.33	36.74	36.23	36.32	36.26	0.08%	70,063
Nov 12, 2024	36.26	36.41	35.96	36.29	36.23	-0.30%	113,475
Nov 11, 2024	36.20	36.43	36.05	36.40	36.34	0.41%	397,682
Nov 8, 2024	36.26	36.36	36.05	36.25	36.19	-0.19%	87,408
Nov 7, 2024	35.65	36.40	35.64	36.32	36.26	2.31%	194,418
Nov 6, 2024	35.09	35.50	34.80	35.50	35.44	3.05%	96,104
Nov 5, 2024	33.83	34.45	33.83	34.45	34.39	2.62%	52,969
Nov 4, 2024	33.69	33.93	33.41	33.57	33.51	-0.42%	44,243
Nov 1, 2024	33.76	34.03	33.59	33.71	33.65	0.66%	53,276
Oct 31, 2024	34.07	34.14	33.44	33.49	33.43	-2.93%	88,599
Oct 30, 2024	34.91	35.12	34.50	34.50	34.44	-3.60%	56,624
Oct 29, 2024	35.16	35.83	35.15	35.79	35.73	1.82%	51,356
Oct 28, 2024	35.36	35.43	35.15	35.15	35.09	0.06%	47,728
Oct 25, 2024	35.12	35.56	35.05	35.13	35.07	0.52%	44,790
Oct 24, 2024	35.03	35.17	34.79	34.95	34.89	0.39%	69,424
Oct 23, 2024	35.19	35.30	34.61	34.82	34.75	-1.71%	78,995
Oct 22, 2024	35.61	35.65	35.26	35.42	35.36	-0.67%	39,985
Oct 21, 2024	35.63	35.92	35.43	35.66	35.60	-0.14%	89,889
Oct 18, 2024	35.72	35.77	35.55	35.71	35.65	0.28%	31,745
Oct 17, 2024	35.83	35.83	35.50	35.61	35.55	0.56%	37,064
Oct 16, 2024	35.65	35.66	35.14	35.41	35.35	-0.06%	39,988
Oct 15, 2024	36.07	36.07	35.31	35.43	35.37	-1.99%	76,748
Oct 14, 2024	36.10	36.28	35.92	36.15	36.09	0.31%	49,750
Oct 11, 2024	35.66	36.05	35.60	36.04	35.98	0.73%	69,181
Oct 10, 2024	35.28	35.82	35.12	35.78	35.72	0.79%	55,658
Oct 9, 2024	34.97	35.50	34.88	35.50	35.44	1.63%	52,325
Oct 8, 2024	34.60	34.98	34.51	34.93	34.87	1.45%	53,035
Oct 7, 2024	34.40	34.68	34.25	34.43	34.37	-0.23%	46,644
Oct 4, 2024	34.32	34.59	34.00	34.51	34.45	1.83%	66,389
Oct 3, 2024	33.54	34.14	33.54	33.89	33.83	0.21%	26,750
Oct 2, 2024	33.33	33.85	33.32	33.82	33.76	1.26%	38,843
Oct 1, 2024	34.16	34.25	33.27	33.40	33.34	-2.45%	100,805
Sep 30, 2024	33.96	34.29	33.87	34.24	34.18	-0.09%	42,119
Sep 27, 2024	34.49	34.52	34.17	34.27	34.21	-0.72%	47,228
Sep 26, 2024	34.94	35.00	33.99	34.52	34.46	0.60%	70,556
Sep 25, 2024	34.33	34.67	34.27	34.31	34.25	-0.34%	76,765
Sep 24, 2024	34.31	34.47	33.97	34.43	34.37	0.29%	57,668
Sep 23, 2024	34.14	34.33	34.07	34.33	34.27	0.67%	41,467
Sep 20, 2024	33.81	34.16	33.61	34.10	34.04	0.21%	41,967
Sep 19, 2024	33.93	34.20	33.73	34.03	33.97	2.78%	71,999
Sep 18, 2024	33.50	33.76	33.11	33.11	33.05	-1.08%	65,598
Sep 17, 2024	33.83	33.83	33.32	33.47	33.41	-0.36%	54,951
Sep 16, 2024	33.40	33.65	33.32	33.59	33.53	0.03%	43,659
Sep 13, 2024	33.28	33.61	33.28	33.58	33.52	0.96%	44,723
Sep 12, 2024	33.00	33.43	32.90	33.26	33.20	0.79%	57,902
Sep 11, 2024	32.24	33.00	31.75	33.00	32.94	2.71%	55,474
Sep 10, 2024	32.00	32.16	31.66	32.13	32.07	1.32%	103,914
Sep 9, 2024	31.53	31.90	31.48	31.71	31.65	1.90%	103,467
Sep 6, 2024	31.95	32.04	31.07	31.12	31.06	-2.93%	88,933
Sep 5, 2024	31.87	32.29	31.87	32.06	32.00	-0.09%	59,594
Sep 4, 2024	31.90	32.43	31.87	32.09	32.03	-0.76%	122,666
Sep 3, 2024	33.07	33.25	32.21	32.34	32.28	-3.45%	75,765
Aug 30, 2024	33.43	33.51	33.02	33.49	33.43	1.42%	58,499
Aug 29, 2024	32.83	33.50	32.83	33.02	32.96	0.33%	88,462