ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	39.72	40.17	39.62	40.05	40.05	-0.35%	361,235
Feb 11, 2025	40.32	40.55	40.01	40.19	40.19	-1.33%	306,676
Feb 10, 2025	40.22	40.78	40.14	40.73	40.73	2.13%	224,090
Feb 7, 2025	40.41	40.61	39.75	39.88	39.88	-0.65%	288,857
Feb 6, 2025	40.09	40.33	39.75	40.14	40.14	0.27%	168,068
Feb 5, 2025	39.48	40.04	39.30	40.03	40.03	1.37%	259,770
Feb 4, 2025	39.00	39.50	38.91	39.49	39.49	2.84%	264,554
Feb 3, 2025	37.84	38.67	37.66	38.40	38.40	-1.21%	362,892
Jan 31, 2025	39.18	39.64	38.79	38.87	38.87	-0.10%	285,158
Jan 30, 2025	38.70	39.03	38.59	38.91	38.91	2.10%	257,807
Jan 29, 2025	38.28	38.38	37.85	38.11	38.11	-0.03%	413,603
Jan 28, 2025	37.51	38.14	36.78	38.12	38.12	2.56%	530,797
Jan 27, 2025	37.70	38.17	36.71	37.17	37.17	-8.40%	1,075,888
Jan 24, 2025	40.98	40.98	40.40	40.58	40.58	-0.32%	706,641
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