ARTS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.22	15.87	14.92	15.40	15.40	0.72%	45,374,580
Apr 29, 2026	14.00	15.29	13.86	15.29	15.29	10.00%	28,507,900
Apr 28, 2026	14.82	14.85	13.73	13.90	13.90	-7.02%	26,194,700
Apr 27, 2026	15.07	15.11	14.55	14.95	14.95	-2.03%	28,442,300
Apr 24, 2026	16.00	16.13	15.05	15.26	15.26	-7.29%	47,052,620
Apr 23, 2026	14.53	16.46	14.53	16.46	16.46	10.03%	40,671,300
Apr 22, 2026	15.63	15.63	14.37	14.96	14.96	-4.29%	50,761,320
Apr 21, 2026	15.53	15.63	15.26	15.63	15.63	9.99%	14,739,180
Apr 20, 2026	12.92	14.21	12.92	14.21	14.21	9.98%	13,487,240
Apr 17, 2026	12.75	13.10	12.46	12.92	12.92	0.78%	21,404,440
Apr 16, 2026	13.07	13.10	12.69	12.82	12.82	-2.58%	18,253,900
Apr 15, 2026	13.33	13.59	13.08	13.16	13.16	-1.42%	16,922,010
Apr 14, 2026	13.65	13.66	12.91	13.35	13.35	-0.82%	20,452,500
Apr 13, 2026	13.36	13.66	12.92	13.46	13.46	0.52%	19,684,018
Apr 10, 2026	13.95	14.18	13.38	13.39	13.39	-1.76%	21,871,000
Apr 9, 2026	13.76	14.05	13.26	13.63	13.63	-2.29%	26,317,810
Apr 8, 2026	13.42	14.04	13.25	13.95	13.95	5.60%	32,930,619
Apr 7, 2026	13.63	13.92	13.10	13.21	13.21	-9.15%	35,100,180
Apr 3, 2026	15.98	15.99	14.54	14.54	14.54	-10.02%	26,134,600
Apr 2, 2026	16.86	17.17	15.81	16.16	16.16	-8.03%	47,491,360
Apr 1, 2026	16.50	17.95	15.71	17.57	17.57	7.66%	60,644,043
Mar 31, 2026	16.20	17.34	15.51	16.32	16.32	3.55%	68,811,340
Mar 30, 2026	14.20	15.76	14.14	15.76	15.76	9.98%	31,435,700
Mar 27, 2026	14.05	14.78	14.05	14.33	14.33	-1.85%	32,374,530
Mar 26, 2026	13.96	15.32	13.77	14.60	14.60	4.81%	49,540,480
Mar 25, 2026	14.00	14.30	13.78	13.93	13.93	-	31,930,800
Mar 24, 2026	12.93	13.93	12.66	13.93	13.93	10.03%	18,794,000
Mar 23, 2026	13.34	13.70	12.47	12.66	12.66	-6.15%	21,818,600
Mar 20, 2026	13.81	14.28	13.49	13.49	13.49	-2.18%	20,903,800
Mar 19, 2026	13.40	14.08	13.40	13.79	13.79	-0.36%	26,777,100
Mar 18, 2026	13.30	14.38	13.03	13.84	13.84	5.01%	29,806,600
Mar 17, 2026	13.32	13.65	13.18	13.18	13.18	-1.72%	14,502,200
Mar 16, 2026	13.04	13.50	12.97	13.41	13.41	2.13%	17,007,400
Mar 13, 2026	13.31	13.55	13.13	13.13	13.13	-1.35%	21,123,300
Mar 12, 2026	13.38	13.51	13.23	13.31	13.31	-0.52%	16,539,800
Mar 11, 2026	13.63	13.71	13.22	13.38	13.38	-0.74%	34,268,500
Mar 10, 2026	12.50	13.48	12.39	13.48	13.48	10.04%	13,476,900
Mar 9, 2026	12.34	12.36	11.77	12.25	12.25	-2.39%	12,109,700
Mar 6, 2026	12.30	12.70	12.30	12.55	12.55	1.29%	8,011,100
Mar 5, 2026	12.57	12.65	12.33	12.39	12.39	0.41%	9,162,900
Mar 4, 2026	11.96	12.52	11.96	12.34	12.34	0.65%	11,207,700
Mar 3, 2026	12.85	13.18	12.23	12.26	12.26	-5.26%	20,609,900
Mar 2, 2026	12.83	13.15	12.76	12.94	12.94	-2.56%	18,716,300
Feb 27, 2026	12.50	13.79	12.48	13.28	13.28	5.65%	33,593,776
Feb 26, 2026	12.84	12.85	12.49	12.57	12.57	-2.10%	9,558,300
Feb 25, 2026	12.81	12.95	12.74	12.84	12.84	-0.54%	10,564,890
Feb 24, 2026	12.52	13.03	12.49	12.91	12.91	3.45%	16,476,300
Feb 13, 2026	12.30	12.95	12.30	12.48	12.48	0.89%	12,345,300
Feb 12, 2026	12.60	12.61	12.26	12.37	12.37	-1.36%	7,813,300
Feb 11, 2026	12.54	12.79	12.53	12.54	12.54	0.08%	8,836,600