ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	48.93	48.93	48.26	48.39	48.39	-0.12%	374,689
Nov 11, 2025	48.85	48.95	48.20	48.45	48.45	-1.72%	294,519
Nov 10, 2025	49.15	49.41	48.69	49.30	49.30	2.32%	285,036
Nov 7, 2025	47.44	48.18	46.67	48.18	48.18	-0.04%	595,062
Nov 6, 2025	49.54	49.54	47.93	48.20	48.20	-2.70%	523,278
Nov 5, 2025	48.92	49.96	48.82	49.54	49.54	0.32%	442,948
Nov 4, 2025	49.88	50.44	49.29	49.38	49.38	-3.76%	550,927
Nov 3, 2025	51.74	51.79	50.92	51.31	51.31	0.39%	448,467
Oct 31, 2025	51.33	51.53	50.58	51.11	51.11	1.03%	448,693
Oct 30, 2025	51.00	51.45	50.54	50.59	50.59	-1.75%	1,069,319
Oct 29, 2025	51.38	51.63	50.94	51.49	51.49	2.10%	839,359
Oct 28, 2025	50.42	50.68	50.14	50.43	50.43	-0.02%	510,763
Oct 27, 2025	50.15	50.46	49.93	50.44	50.44	2.25%	540,973
Oct 24, 2025	48.98	49.48	48.86	49.33	49.33	2.20%	670,001
Oct 23, 2025	47.40	48.38	47.40	48.27	48.27	0.86%	315,773
Oct 22, 2025	48.71	48.71	47.14	47.86	47.86	-1.87%	655,703
Oct 21, 2025	48.85	49.02	48.41	48.77	48.77	-0.27%	307,882
Oct 20, 2025	48.77	49.13	48.76	48.90	48.90	1.47%	295,131
Oct 17, 2025	48.00	48.38	47.56	48.19	48.19	-0.31%	402,492
Oct 16, 2025	49.10	49.22	48.08	48.34	48.34	-0.70%	497,557
Oct 15, 2025	48.53	49.00	47.96	48.68	48.68	2.12%	500,621
Oct 14, 2025	47.59	48.34	47.00	47.67	47.67	-1.53%	737,474
Oct 13, 2025	48.48	48.65	48.05	48.41	48.41	2.56%	737,782
Oct 10, 2025	49.80	49.84	47.15	47.20	47.20	-4.78%	851,040
Oct 9, 2025	49.40	49.65	48.97	49.57	49.57	0.59%	548,885
Oct 8, 2025	48.08	49.30	48.08	49.28	49.28	2.82%	572,790
Oct 7, 2025	48.88	48.93	47.55	47.93	47.93	-1.03%	877,391
Oct 6, 2025	48.63	48.77	48.32	48.43	48.43	3.37%	1,032,368
Oct 3, 2025	47.26	47.34	46.56	46.85	46.85	-0.34%	891,086
Oct 2, 2025	47.11	47.17	46.56	47.01	47.01	0.88%	1,063,306
Oct 1, 2025	45.47	46.62	45.38	46.60	46.60	1.79%	619,102
Sep 30, 2025	45.64	45.78	45.37	45.78	45.78	0.77%	642,718
Sep 29, 2025	45.54	45.75	45.38	45.43	45.43	0.84%	629,585
Sep 26, 2025	45.03	45.09	44.63	45.05	45.05	-0.09%	351,501
Sep 25, 2025	44.75	45.25	44.30	45.09	45.09	-0.46%	583,660
Sep 24, 2025	45.72	45.72	45.01	45.30	45.30	-0.83%	1,272,426
Sep 23, 2025	46.34	46.38	45.44	45.68	45.68	-1.04%	1,109,522
Sep 22, 2025	45.51	46.27	45.46	46.16	46.16	1.29%	486,021
Sep 19, 2025	45.57	45.60	45.30	45.57	45.57	0.40%	556,894
Sep 18, 2025	44.96	45.45	44.77	45.39	45.39	2.30%	898,027
Sep 17, 2025	44.59	44.61	43.82	44.37	44.37	-0.58%	647,834
Sep 16, 2025	44.99	44.99	44.48	44.63	44.63	-0.36%	399,369
Sep 15, 2025	44.40	44.79	44.31	44.79	44.79	1.29%	416,291
Sep 12, 2025	44.56	44.56	44.13	44.22	44.22	-0.67%	252,099
Sep 11, 2025	44.72	44.73	44.41	44.52	44.52	0.50%	564,697
Sep 10, 2025	44.42	44.74	44.16	44.30	44.30	1.72%	584,563
Sep 9, 2025	43.30	43.58	43.06	43.55	43.55	1.09%	185,950
Sep 8, 2025	43.13	43.22	42.98	43.08	43.08	0.82%	370,409
Sep 5, 2025	43.16	43.21	42.20	42.73	42.73	0.42%	774,765
Sep 4, 2025	42.27	42.55	41.95	42.55	42.55	0.93%	366,134