AARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	42.74	42.74	41.50	41.50	41.50	0.34%	1,794
Nov 6, 2026	40.17	41.36	37.00	41.36	41.36	3.22%	2,011
Nov 5, 2026	41.23	41.23	40.07	40.07	40.07	8.91%	1,773
Nov 4, 2026	37.55	37.55	36.77	36.79	36.79	-4.16%	5,960
Nov 3, 2026	38.39	38.39	38.39	38.39	38.39	11.04%	398
Nov 2, 2026	34.97	35.96	34.57	34.57	34.57	-4.07%	1,826
Oct 30, 2026	34.97	36.03	34.97	36.03	36.03	1.08%	637
Oct 29, 2026	36.09	36.73	35.65	35.65	35.65	-3.27%	1,849
Oct 28, 2026	36.86	36.86	36.86	36.86	36.86	-2.09%	276
Oct 27, 2026	36.77	37.64	36.39	37.64	37.64	4.84%	849
Oct 26, 2026	36.56	36.83	35.78	35.90	35.90	3.02%	3,300
Oct 23, 2026	34.85	34.85	34.85	34.85	34.85	-4.64%	402
Oct 22, 2026	35.85	37.87	35.85	36.55	36.55	-0.81%	636
Oct 21, 2026	36.73	36.85	36.73	36.85	36.85	-1.88%	527
Oct 20, 2026	38.55	38.99	37.55	37.55	37.55	3.65%	922
Oct 19, 2026	36.23	36.23	36.23	36.23	36.23	-3.44%	1,258
Oct 16, 2026	37.11	37.52	37.11	37.52	37.52	0.08%	527
Oct 15, 2026	36.29	37.49	36.29	37.49	37.49	2.16%	1,493
Oct 14, 2026	36.70	36.70	36.70	36.70	36.70	-11.25%	723
Oct 13, 2026	38.84	41.35	38.84	41.35	41.35	10.17%	1,087
Oct 12, 2026	37.54	37.54	37.54	37.54	37.54	-6.30%	1,216
Oct 9, 2026	38.82	40.06	38.82	40.06	40.06	-4.07%	520
Oct 8, 2026	41.76	41.76	41.76	41.76	41.76	1.35%	485
Oct 7, 2026	41.20	41.20	41.20	41.20	41.20	-4.21%	498
Oct 6, 2026	41.48	43.01	41.43	43.01	43.01	-5.91%	651
Oct 2, 2026	45.69	45.71	45.69	45.71	45.71	13.87%	654
Oct 1, 2026	40.15	40.15	40.15	40.15	40.15	-9.10%	421
Sep 30, 2026	44.17	44.17	44.17	44.17	44.17	-0.65%	316
Sep 29, 2026	40.99	44.46	40.99	44.46	44.46	12.30%	252
Sep 25, 2026	39.59	39.59	39.59	39.59	39.59	-9.80%	833
Sep 24, 2026	43.52	43.89	40.29	43.89	43.89	0.90%	1,972
Sep 23, 2026	43.50	43.50	43.50	43.50	43.50	-2.79%	197
Sep 21, 2026	45.21	46.00	44.75	44.75	44.75	-4.56%	2,482
Sep 18, 2026	46.71	46.89	43.60	46.89	46.89	-2.92%	1,391
Sep 17, 2026	49.00	49.00	48.30	48.30	48.30	-7.15%	388
Sep 16, 2026	52.02	52.02	52.02	52.02	52.02	5.44%	2,760
Sep 10, 2026	49.34	49.34	49.34	49.34	49.34	0.79%	369
Sep 9, 2026	47.96	50.73	47.96	48.95	48.95	-6.11%	10,544
Sep 8, 2026	47.18	52.14	47.18	52.14	52.14	10.51%	502
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