ARTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2025	33.91	33.91	33.91	33.91	33.91	-1.25%
Jul 3, 2025	34.34	34.34	34.34	34.34	34.34	0.79%
Jul 2, 2025	34.07	34.07	34.07	34.07	34.07	0.89%
Jul 1, 2025	33.77	33.77	33.77	33.77	33.77	-0.56%
Jun 30, 2025	33.96	33.96	33.96	33.96	33.96	0.12%
Jun 27, 2025	33.92	33.92	33.92	33.92	33.92	0.21%
Jun 26, 2025	33.85	33.85	33.85	33.85	33.85	0.68%
Jun 25, 2025	33.62	33.62	33.62	33.62	33.62	-1.06%
Jun 24, 2025	33.98	33.98	33.98	33.98	33.98	1.43%
Jun 23, 2025	33.50	33.50	33.50	33.50	33.50	0.60%
Jun 20, 2025	33.30	33.30	33.30	33.30	33.30	-0.33%
Jun 18, 2025	33.41	33.41	33.41	33.41	33.41	0.75%
Jun 17, 2025	33.16	33.16	33.16	33.16	33.16	-0.51%
Jun 16, 2025	33.33	33.33	33.33	33.33	33.33	1.21%
Jun 13, 2025	32.93	32.93	32.93	32.93	32.93	-1.70%
Jun 12, 2025	33.50	33.50	33.50	33.50	33.50	-0.50%
Jun 11, 2025	33.67	33.67	33.67	33.67	33.67	-0.33%
Jun 10, 2025	33.78	33.78	33.78	33.78	33.78	0.51%
Jun 9, 2025	33.61	33.61	33.61	33.61	33.61	0.39%
Jun 6, 2025	33.48	33.48	33.48	33.48	33.48	0.42%
Jun 5, 2025	33.34	33.34	33.34	33.34	33.34	0.48%
Jun 4, 2025	33.18	33.18	33.18	33.18	33.18	1.34%
Jun 3, 2025	32.74	32.74	32.74	32.74	32.74	1.36%
Jun 2, 2025	32.30	32.30	32.30	32.30	32.30	0.69%
May 30, 2025	32.08	32.08	32.08	32.08	32.08	-0.40%
May 29, 2025	32.21	32.21	32.21	32.21	32.21	0.06%
May 28, 2025	32.19	32.19	32.19	32.19	32.19	-1.26%
May 27, 2025	32.60	32.60	32.60	32.60	32.60	1.91%
May 23, 2025	31.99	31.99	31.99	31.99	31.99	-0.12%
May 22, 2025	32.03	32.03	32.03	32.03	32.03	-
May 21, 2025	32.03	32.03	32.03	32.03	32.03	-3.12%
May 20, 2025	33.06	33.06	33.06	33.06	33.06	0.18%
May 19, 2025	33.00	33.00	33.00	33.00	33.00	-0.51%
May 16, 2025	33.17	33.17	33.17	33.17	33.17	1.13%
May 15, 2025	32.80	32.80	32.80	32.80	32.80	-0.30%
May 14, 2025	32.90	32.90	32.90	32.90	32.90	-0.87%
May 13, 2025	33.19	33.19	33.19	33.19	33.19	0.15%
May 12, 2025	33.14	33.14	33.14	33.14	33.14	3.76%
May 9, 2025	31.94	31.94	31.94	31.94	31.94	-1.05%
May 8, 2025	32.28	32.28	32.28	32.28	32.28	1.03%
May 7, 2025	31.95	31.95	31.95	31.95	31.95	0.60%
May 6, 2025	31.76	31.76	31.76	31.76	31.76	-1.95%
May 5, 2025	32.39	32.39	32.39	32.39	32.39	-0.40%
May 2, 2025	32.52	32.52	32.52	32.52	32.52	2.98%
May 1, 2025	31.58	31.58	31.58	31.58	31.58	-0.50%
Apr 30, 2025	31.74	31.74	31.74	31.74	31.74	-0.03%
Apr 29, 2025	31.75	31.75	31.75	31.75	31.75	0.76%
Apr 28, 2025	31.51	31.51	31.51	31.51	31.51	-0.06%
Apr 25, 2025	31.53	31.53	31.53	31.53	31.53	0.32%
Apr 24, 2025	31.43	31.43	31.43	31.43	31.43	3.25%