ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	32.00	32.00	32.00	32.00	-	0.19%	20,290
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
Mar 13, 2025	33.57	33.57	32.75	32.94	32.94	-2.54%	357,579
Mar 12, 2025	34.11	34.22	33.39	33.80	33.80	1.65%	737,962
Mar 11, 2025	32.78	33.70	32.69	33.25	33.25	1.59%	732,622
Mar 10, 2025	33.42	33.53	32.40	32.73	32.73	-4.21%	596,624
Mar 7, 2025	33.63	34.23	32.97	34.17	34.17	1.73%	391,481
Mar 6, 2025	34.11	34.58	33.47	33.59	33.59	-4.76%	375,051
Mar 5, 2025	34.85	35.40	34.50	35.27	35.27	1.70%	261,085
Mar 4, 2025	33.99	35.44	33.64	34.68	34.68	0.43%	505,839
Mar 3, 2025	36.30	36.30	34.20	34.53	34.53	-4.06%	444,091
Feb 28, 2025	35.56	36.09	35.15	35.99	35.99	-0.06%	246,898
Feb 27, 2025	38.04	38.04	35.93	36.01	36.01	-4.43%	525,090
Feb 26, 2025	37.75	38.20	37.45	37.68	37.68	2.03%	289,764
Feb 25, 2025	37.52	37.52	36.51	36.93	36.93	-2.33%	226,312
Feb 24, 2025	38.84	38.84	37.62	37.81	37.81	-2.80%	266,295
Feb 21, 2025	40.54	40.54	38.82	38.90	38.90	-3.69%	266,740
Feb 20, 2025	40.66	40.66	39.74	40.39	40.39	-1.46%	161,240
Feb 19, 2025	41.20	41.46	40.69	40.99	40.99	-0.56%	267,853
Feb 18, 2025	41.10	41.28	40.82	41.22	41.22	1.05%	370,349
Feb 14, 2025	40.53	40.79	40.31	40.79	40.79	0.59%	247,905
Feb 13, 2025	40.16	40.56	39.93	40.55	40.55	1.25%	218,772