ARTS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.97	11.36	10.97	11.07	11.07	1.84%	6,792,500
Jun 11, 2026	10.97	11.06	10.78	10.87	10.87	-1.36%	4,416,820
Jun 10, 2026	11.24	11.33	10.96	11.17	11.02	-0.98%	6,464,900
Jun 9, 2026	11.33	11.48	11.18	11.28	11.13	-0.44%	5,413,500
Jun 8, 2026	11.34	11.86	11.16	11.33	11.18	-3.16%	7,675,500
Jun 5, 2026	11.60	11.88	11.23	11.70	11.54	1.65%	8,788,754
Jun 4, 2026	11.85	11.94	11.40	11.51	11.36	-2.37%	7,716,100
Jun 3, 2026	11.66	12.00	11.54	11.79	11.63	1.11%	9,608,900
Jun 2, 2026	12.00	12.05	11.51	11.66	11.50	-3.32%	7,183,700
Jun 1, 2026	11.74	12.20	11.74	12.06	11.90	1.43%	6,586,600
May 29, 2026	12.51	12.56	11.76	11.89	11.73	-5.26%	12,763,700
May 28, 2026	12.30	12.73	12.21	12.55	12.38	1.05%	7,465,200
May 27, 2026	12.86	12.97	12.17	12.42	12.25	-3.35%	11,398,500
May 26, 2026	13.10	13.10	12.66	12.85	12.68	-2.36%	9,970,157
May 25, 2026	13.81	13.89	12.91	13.16	12.98	-4.71%	13,423,600
May 22, 2026	13.80	13.85	13.52	13.81	13.62	2.30%	8,574,842
May 21, 2026	14.43	14.51	13.42	13.50	13.32	-6.70%	13,722,400
May 20, 2026	14.40	14.62	14.31	14.47	14.28	-0.69%	8,422,057
May 19, 2026	14.78	14.92	14.15	14.57	14.37	-2.61%	14,013,250
May 18, 2026	14.77	15.18	14.77	14.96	14.76	1.36%	11,683,600
May 15, 2026	15.09	15.34	14.66	14.76	14.56	-2.19%	13,426,300
May 14, 2026	15.56	15.79	15.04	15.09	14.89	-3.58%	17,791,300
May 13, 2026	15.62	15.95	15.59	15.65	15.44	-0.76%	17,979,400
May 12, 2026	16.05	16.05	15.56	15.77	15.56	-2.05%	23,156,710
May 11, 2026	16.61	16.65	15.91	16.10	15.88	-3.54%	35,460,810
May 8, 2026	15.89	17.80	15.70	16.69	16.47	3.15%	52,935,230
May 7, 2026	15.63	16.28	15.55	16.18	15.96	2.80%	36,752,390
May 6, 2026	15.54	15.95	15.13	15.74	15.53	2.21%	38,710,900
Apr 30, 2026	15.22	15.87	14.92	15.40	15.19	0.72%	45,374,580
Apr 29, 2026	14.00	15.29	13.86	15.29	15.08	10.00%	28,507,900
Apr 28, 2026	14.82	14.85	13.73	13.90	13.71	-7.02%	26,194,700
Apr 27, 2026	15.07	15.11	14.55	14.95	14.75	-2.03%	28,442,300
Apr 24, 2026	16.00	16.13	15.05	15.26	15.06	-7.29%	47,052,620
Apr 23, 2026	14.53	16.46	14.53	16.46	16.24	10.03%	40,671,300
Apr 22, 2026	15.63	15.63	14.37	14.96	14.76	-4.29%	50,761,320
Apr 21, 2026	15.53	15.63	15.26	15.63	15.42	9.99%	14,739,180
Apr 20, 2026	12.92	14.21	12.92	14.21	14.02	9.98%	13,487,240
Apr 17, 2026	12.75	13.10	12.46	12.92	12.75	0.78%	21,404,440
Apr 16, 2026	13.07	13.10	12.69	12.82	12.65	-2.58%	18,253,900
Apr 15, 2026	13.33	13.59	13.08	13.16	12.98	-1.42%	16,922,010
Apr 14, 2026	13.65	13.66	12.91	13.35	13.17	-0.82%	20,452,500
Apr 13, 2026	13.36	13.66	12.92	13.46	13.28	0.52%	19,684,010
Apr 10, 2026	13.95	14.18	13.38	13.39	13.21	-1.76%	21,871,000
Apr 9, 2026	13.76	14.05	13.26	13.63	13.45	-2.29%	26,317,810
Apr 8, 2026	13.42	14.04	13.25	13.95	13.76	5.60%	32,930,610
Apr 7, 2026	13.63	13.92	13.10	13.21	13.03	-9.15%	35,100,180
Apr 3, 2026	15.98	15.99	14.54	14.54	14.34	-10.02%	26,134,600
Apr 2, 2026	16.86	17.17	15.81	16.16	15.94	-8.03%	47,491,360
Apr 1, 2026	16.50	17.95	15.71	17.57	17.33	7.66%	60,644,040
Mar 31, 2026	16.20	17.34	15.51	16.32	16.10	3.55%	68,811,340