ARTIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 14, 2026	34.61	34.61	34.61	34.61	34.61	-0.66%
May 13, 2026	34.84	34.84	34.84	34.84	34.84	0.23%
May 12, 2026	34.76	34.76	34.76	34.76	34.76	-0.77%
May 11, 2026	35.03	35.03	35.03	35.03	35.03	0.14%
May 8, 2026	34.98	34.98	34.98	34.98	34.98	-1.16%
May 7, 2026	35.39	35.39	35.39	35.39	35.39	-1.06%
May 6, 2026	35.77	35.77	35.77	35.77	35.77	3.35%
May 5, 2026	34.61	34.61	34.61	34.61	34.61	0.32%
May 4, 2026	34.50	34.50	34.50	34.50	34.50	-0.03%
May 1, 2026	34.51	34.51	34.51	34.51	34.51	-0.43%
Apr 30, 2026	34.66	34.66	34.66	34.66	34.66	1.32%
Apr 29, 2026	34.21	34.21	34.21	34.21	34.21	-0.38%
Apr 28, 2026	34.34	34.34	34.34	34.34	34.34	-0.55%
Apr 27, 2026	34.53	34.53	34.53	34.53	34.53	0.29%
Apr 24, 2026	34.43	34.43	34.43	34.43	34.43	1.00%
Apr 23, 2026	34.09	34.09	34.09	34.09	34.09	-0.26%
Apr 22, 2026	34.18	34.18	34.18	34.18	34.18	0.83%
Apr 21, 2026	33.90	33.90	33.90	33.90	33.90	-1.42%
Apr 20, 2026	34.39	34.39	34.39	34.39	34.39	-0.69%
Apr 17, 2026	34.63	34.63	34.63	34.63	34.63	0.20%
Apr 16, 2026	34.56	34.56	34.56	34.56	34.56	0.23%
Apr 15, 2026	34.48	34.48	34.48	34.48	34.48	-0.32%
Apr 14, 2026	34.59	34.59	34.59	34.59	34.59	0.79%
Apr 13, 2026	34.32	34.32	34.32	34.32	34.32	0.82%
Apr 10, 2026	34.04	34.04	34.04	34.04	34.04	0.47%
Apr 9, 2026	33.88	33.88	33.88	33.88	33.88	0.44%
Apr 8, 2026	33.73	33.73	33.73	33.73	33.73	3.85%
Apr 7, 2026	32.48	32.48	32.48	32.48	32.48	0.09%
Apr 6, 2026	32.45	32.45	32.45	32.45	32.45	0.68%
Apr 2, 2026	32.23	32.23	32.23	32.23	32.23	-0.62%
Apr 1, 2026	32.43	32.43	32.43	32.43	32.43	3.54%
Mar 31, 2026	31.32	31.32	31.32	31.32	31.32	1.10%
Mar 30, 2026	30.98	30.98	30.98	30.98	30.98	-0.58%
Mar 27, 2026	31.16	31.16	31.16	31.16	31.16	-1.39%
Mar 26, 2026	31.60	31.60	31.60	31.60	31.60	-2.23%
Mar 25, 2026	32.32	32.32	32.32	32.32	32.32	3.06%
Mar 24, 2026	31.36	31.36	31.36	31.36	31.36	0.16%
Mar 23, 2026	31.31	31.31	31.31	31.31	31.31	-
Mar 20, 2026	31.31	31.31	31.31	31.31	31.31	-2.49%
Mar 19, 2026	32.11	32.11	32.11	32.11	32.11	-0.74%
Mar 18, 2026	32.35	32.35	32.35	32.35	32.35	-0.92%
Mar 17, 2026	32.65	32.65	32.65	32.65	32.65	0.77%
Mar 16, 2026	32.40	32.40	32.40	32.40	32.40	0.87%
Mar 13, 2026	32.12	32.12	32.12	32.12	32.12	-1.02%
Mar 12, 2026	32.45	32.45	32.45	32.45	32.45	-1.34%
Mar 11, 2026	32.89	32.89	32.89	32.89	32.89	-0.42%
Mar 10, 2026	33.03	33.03	33.03	33.03	33.03	1.23%
Mar 9, 2026	32.63	32.63	32.63	32.63	32.63	-0.31%
Mar 6, 2026	32.73	32.73	32.73	32.73	32.73	-0.33%
Mar 5, 2026	32.84	32.84	32.84	32.84	32.84	1.08%