ARTS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	11.95	12.14	11.85	12.00	-	1.01%	5,666,500
Jan 30, 2026	11.72	11.90	11.59	11.88	11.88	1.37%	7,883,200
Jan 29, 2026	11.70	12.02	11.62	11.72	11.72	-0.93%	9,462,300
Jan 28, 2026	12.21	12.28	11.75	11.83	11.83	-3.74%	10,928,500
Jan 27, 2026	12.20	12.45	11.88	12.29	12.29	0.41%	9,918,400
Jan 26, 2026	12.67	12.72	12.15	12.24	12.24	-3.55%	14,860,030
Jan 23, 2026	12.72	12.85	12.46	12.69	12.69	-0.94%	19,090,700
Jan 22, 2026	12.27	12.83	12.16	12.81	12.81	4.40%	24,179,600
Jan 21, 2026	11.99	12.33	11.86	12.27	12.27	1.66%	12,861,310
Jan 20, 2026	12.07	12.14	11.86	12.07	12.07	-0.41%	9,744,994
Jan 19, 2026	11.99	12.20	11.92	12.12	12.12	0.75%	11,129,300
Jan 16, 2026	12.30	12.33	11.91	12.03	12.03	-0.25%	13,291,210
Jan 15, 2026	12.27	12.53	11.97	12.06	12.06	-2.82%	21,949,500
Jan 14, 2026	12.24	12.97	12.24	12.41	12.41	-5.77%	36,811,910
Jan 13, 2026	15.95	15.97	13.17	13.17	13.17	-9.98%	55,117,980
Jan 12, 2026	14.34	14.63	14.00	14.63	14.63	10.00%	28,944,720
Jan 9, 2026	13.30	13.30	13.30	13.30	13.30	10.01%	4,782,029
Jan 8, 2026	11.30	12.09	11.14	12.09	12.09	10.01%	29,021,020
Jan 7, 2026	11.03	11.15	10.83	10.99	10.99	-0.45%	12,954,600
Jan 6, 2026	11.05	11.10	10.86	11.04	11.04	0.36%	14,492,800
Jan 5, 2026	11.30	11.43	11.00	11.00	11.00	-0.72%	22,585,710
Dec 31, 2025	11.04	11.31	10.84	11.08	11.08	-1.95%	32,222,017
Dec 30, 2025	12.00	12.56	11.30	11.30	11.30	-2.75%	60,145,520
Dec 29, 2025	11.00	11.62	10.79	11.62	11.62	10.04%	17,062,000
Dec 26, 2025	10.63	10.82	10.45	10.56	10.56	-1.68%	15,752,703
Dec 25, 2025	10.27	10.78	10.27	10.74	10.74	3.87%	13,706,600
Dec 24, 2025	10.09	10.41	10.04	10.34	10.34	2.99%	9,571,000
Dec 23, 2025	10.26	10.43	10.03	10.04	10.04	-2.43%	9,352,900
Dec 22, 2025	10.11	10.57	10.05	10.29	10.29	1.98%	11,671,800
Dec 19, 2025	9.89	10.09	9.88	10.09	10.09	2.02%	7,490,659
Dec 18, 2025	9.78	10.08	9.75	9.89	9.89	-	7,721,800
Dec 17, 2025	9.95	10.12	9.70	9.89	9.89	-1.88%	12,039,200
Dec 16, 2025	10.45	10.65	10.06	10.08	10.08	-4.18%	14,316,400
Dec 15, 2025	10.68	10.80	10.36	10.52	10.52	-2.59%	15,515,600
Dec 12, 2025	10.28	11.48	10.21	10.80	10.80	2.66%	28,494,100
Dec 11, 2025	10.58	11.01	10.44	10.52	10.52	0.77%	21,480,800
Dec 10, 2025	10.58	10.65	10.33	10.44	10.44	-2.06%	16,231,700
Dec 9, 2025	10.75	11.03	10.55	10.66	10.66	-1.84%	18,860,700
Dec 8, 2025	11.23	11.23	10.81	10.86	10.86	-2.95%	24,119,400
Dec 5, 2025	11.18	11.46	10.65	11.19	11.19	-0.97%	30,828,860
Dec 4, 2025	12.64	12.64	11.23	11.30	11.30	-5.04%	50,704,524
Dec 3, 2025	10.93	11.90	10.90	11.90	11.90	9.98%	25,525,303
Dec 2, 2025	10.80	11.28	10.59	10.82	10.82	-1.10%	20,681,920
Dec 1, 2025	10.79	11.28	10.62	10.94	10.94	1.39%	25,260,500
Nov 28, 2025	10.58	11.16	10.58	10.79	10.79	2.08%	26,840,530
Nov 27, 2025	10.84	10.84	10.34	10.57	10.57	-6.46%	34,975,610
Nov 26, 2025	11.30	11.30	11.18	11.30	11.30	10.03%	20,473,685
Nov 25, 2025	10.06	10.35	9.81	10.27	10.27	1.99%	10,465,185
Nov 24, 2025	9.83	10.14	9.80	10.07	10.07	3.28%	9,508,800
Nov 21, 2025	9.97	10.26	9.66	9.75	9.75	-2.69%	9,863,300