ARTS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	8.55	8.58	8.35	8.39	8.39	-2.89%	3,759,500
Jul 23, 2026	8.22	8.65	8.22	8.64	8.64	4.35%	5,928,200
Jul 22, 2026	8.48	8.56	8.23	8.28	8.28	-1.90%	4,535,900
Jul 21, 2026	8.48	8.51	7.87	8.44	8.44	0.12%	8,835,700
Jul 20, 2026	8.65	8.95	8.30	8.43	8.43	-2.88%	7,178,900
Jul 17, 2026	9.05	9.24	8.58	8.68	8.68	-4.93%	8,826,900
Jul 16, 2026	9.14	9.29	8.98	9.13	9.13	-0.11%	5,084,300
Jul 15, 2026	9.03	9.29	9.02	9.14	9.14	0.99%	6,286,200
Jul 14, 2026	8.98	9.11	8.78	9.05	9.05	0.44%	9,431,200
Jul 13, 2026	9.79	9.79	9.00	9.01	9.01	-8.71%	15,979,800
Jul 10, 2026	9.30	10.22	9.17	9.87	9.87	6.24%	21,985,643
Jul 9, 2026	9.15	9.35	8.99	9.29	9.29	0.11%	4,996,600
Jul 8, 2026	9.35	9.53	9.20	9.28	9.28	-1.38%	5,334,700
Jul 7, 2026	9.79	9.79	9.37	9.41	9.41	-3.19%	5,245,600
Jul 6, 2026	10.35	10.38	9.71	9.72	9.72	-5.63%	10,782,540
Jul 3, 2026	9.93	10.41	9.93	10.30	10.30	3.94%	8,974,182
Jul 2, 2026	10.02	10.38	9.88	9.91	9.91	-2.46%	7,135,382
Jul 1, 2026	9.94	10.42	9.84	10.16	10.16	2.11%	8,490,600
Jun 30, 2026	9.82	10.14	9.80	9.95	9.95	0.61%	6,863,900
Jun 29, 2026	9.99	10.28	9.73	9.89	9.89	-2.37%	8,491,400
Jun 26, 2026	10.00	10.42	9.76	10.13	10.13	0.70%	11,882,000
Jun 25, 2026	10.25	10.33	9.99	10.06	10.06	-2.24%	7,013,700
Jun 24, 2026	10.59	10.72	10.10	10.29	10.29	-3.20%	7,963,000
Jun 23, 2026	10.57	10.80	10.48	10.63	10.63	0.47%	7,798,046
Jun 22, 2026	10.81	10.81	10.22	10.58	10.58	-2.67%	11,288,440
Jun 18, 2026	10.92	11.07	10.56	10.87	10.87	-1.81%	8,826,100
Jun 17, 2026	10.80	11.45	10.73	11.07	11.07	1.75%	13,627,200
Jun 16, 2026	10.94	11.01	10.68	10.88	10.88	-0.37%	6,977,580
Jun 15, 2026	11.00	11.16	10.85	10.92	10.92	-1.36%	7,118,900
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