AARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	47.18	47.18	47.18	47.18	47.18	0.43%	172
Sep 2, 2026	46.98	46.98	46.98	46.98	46.98	2.43%	260
Aug 31, 2026	46.53	46.53	45.87	45.87	45.87	3.69%	551
Aug 19, 2026	44.23	44.23	44.23	44.23	44.23	-1.12%	428
Aug 18, 2026	46.12	46.12	44.74	44.74	44.74	-3.19%	523
Aug 14, 2026	46.21	46.21	46.21	46.21	46.21	0.54%	260
Aug 13, 2026	45.96	45.96	45.96	45.96	45.96	1.41%	286
Aug 12, 2026	45.32	45.32	45.32	45.32	45.32	-3.72%	392
Aug 11, 2026	47.07	47.07	47.07	47.07	47.07	0.02%	135
Aug 6, 2026	46.45	47.06	45.72	47.06	47.06	6.85%	865
Aug 5, 2026	44.05	44.05	44.05	44.05	44.05	3.01%	239
Aug 4, 2026	43.75	47.18	42.76	42.76	42.76	-7.30%	1,071
Jul 31, 2026	46.13	46.13	46.13	46.13	46.13	-0.61%	308
Jul 30, 2026	46.99	46.99	46.41	46.41	46.41	-4.31%	2,703
Jul 28, 2026	48.50	48.50	48.50	48.50	48.50	1.08%	216
Jul 27, 2026	49.88	49.88	47.98	47.98	47.98	2.48%	956
Jul 23, 2026	46.82	46.82	46.82	46.82	46.82	-10.29%	213
Jul 22, 2026	52.19	52.19	52.19	52.19	52.19	5.12%	144
Jul 17, 2026	49.65	49.65	49.65	49.65	49.65	5.41%	501
Jul 15, 2026	49.44	49.44	47.10	47.10	47.10	-7.19%	13,329
Jul 14, 2026	47.39	52.01	47.39	50.76	50.76	11.87%	49,740
Jul 7, 2026	45.37	45.37	45.37	45.37	45.37	0.01%	100
Jun 29, 2026	45.37	45.37	45.37	45.37	45.37	-5.78%	1,261
Jun 22, 2026	48.15	48.15	48.15	48.15	48.15	-2.71%	131
Jun 17, 2026	49.85	49.85	49.85	49.85	49.49	-	574
Jun 11, 2026	49.85	49.85	49.85	49.85	49.49	2.26%	410
Jun 1, 2026	48.75	48.75	48.75	48.75	48.40	6.41%	500
May 22, 2026	45.81	45.81	45.81	45.81	45.49	-0.41%	2,223
May 20, 2026	46.00	46.00	46.00	46.00	45.67	7.28%	200
May 18, 2026	42.88	42.88	42.88	42.88	42.57	-17.85%	598
May 14, 2026	52.20	52.20	52.20	52.20	51.83	-	386
May 8, 2026	52.10	52.20	52.10	52.20	51.83	19.18%	201
Apr 2, 2026	43.80	43.80	43.80	43.80	43.49	-7.39%	525