ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	72.66	73.48	72.10	72.28	72.28	-3.32%	813,982
Jun 25, 2026	77.08	77.13	73.35	74.76	74.76	1.10%	887,764
Jun 24, 2026	74.87	75.00	72.60	73.95	73.95	-0.63%	650,518
Jun 23, 2026	74.62	75.94	73.95	74.42	74.42	-6.30%	1,152,877
Jun 22, 2026	79.86	80.42	78.60	79.42	79.42	0.66%	661,121
Jun 18, 2026	78.04	79.50	77.74	78.90	78.90	4.25%	782,215
Jun 17, 2026	76.91	78.27	75.53	75.68	75.68	0.83%	753,976
Jun 16, 2026	77.14	78.36	75.04	75.06	75.06	-2.99%	1,045,111
Jun 15, 2026	76.59	77.53	76.11	77.37	77.37	5.66%	810,692
Jun 12, 2026	72.47	74.04	71.71	73.27	73.23	1.08%	416,211
Jun 11, 2026	69.23	72.55	68.76	72.49	72.45	5.70%	1,021,014
Jun 10, 2026	69.97	72.04	68.49	68.58	68.54	-4.74%	1,350,836
Jun 9, 2026	75.12	75.26	67.87	71.99	71.95	-2.57%	2,167,996
Jun 8, 2026	74.00	74.90	72.88	73.89	73.85	4.62%	1,307,606
Jun 5, 2026	75.23	75.32	70.52	70.63	70.59	-9.91%	2,276,628
Jun 4, 2026	76.73	79.19	75.73	78.40	78.35	-2.02%	778,580
Jun 3, 2026	81.61	81.85	78.85	80.02	79.97	-0.90%	1,311,993
Jun 2, 2026	78.90	80.79	78.88	80.75	80.70	3.46%	1,244,826
Jun 1, 2026	75.55	78.73	75.44	78.05	78.00	4.54%	993,276
May 29, 2026	73.82	74.85	73.30	74.66	74.62	2.68%	1,242,961
May 28, 2026	71.33	73.24	70.87	72.71	72.67	2.28%	1,132,271
May 27, 2026	72.56	72.56	70.10	71.09	71.05	-0.85%	799,353
May 26, 2026	70.69	71.86	70.55	71.70	71.66	4.25%	793,000
May 22, 2026	68.92	69.38	68.39	68.78	68.74	0.98%	781,145
May 21, 2026	66.70	68.24	66.64	68.11	68.07	2.67%	1,176,778
May 20, 2026	64.85	66.38	64.60	66.34	66.30	4.00%	680,851
May 19, 2026	62.76	64.70	61.95	63.79	63.75	-1.05%	789,403
May 18, 2026	66.21	66.41	63.31	64.47	64.43	-2.02%	828,946
May 15, 2026	65.92	66.78	65.29	65.80	65.76	-4.04%	704,855
May 14, 2026	67.57	68.95	67.24	68.57	68.53	1.18%	685,109
May 13, 2026	67.74	68.12	66.33	67.77	67.73	1.27%	578,133
May 12, 2026	67.71	68.16	64.82	66.92	66.88	-3.45%	907,438
May 11, 2026	68.46	69.78	68.43	69.31	69.27	1.36%	920,807
May 8, 2026	66.96	68.42	66.88	68.38	68.34	3.15%	751,479
May 7, 2026	67.72	68.00	65.85	66.29	66.25	-2.28%	1,891,232
May 6, 2026	66.90	67.89	66.08	67.84	67.80	4.05%	1,072,338
May 5, 2026	64.42	65.49	64.17	65.20	65.16	2.74%	991,314
May 4, 2026	63.50	64.29	62.89	63.46	63.42	1.02%	696,798
May 1, 2026	61.70	63.17	61.65	62.82	62.78	1.42%	1,138,805
Apr 30, 2026	61.57	62.00	60.44	61.94	61.90	2.14%	639,512
Apr 29, 2026	60.57	60.73	60.00	60.64	60.60	1.35%	355,402
Apr 28, 2026	59.43	60.51	58.98	59.83	59.79	-2.87%	1,026,859
Apr 27, 2026	62.02	62.05	60.67	61.60	61.56	-0.77%	1,117,944
Apr 24, 2026	61.88	62.20	60.99	62.08	62.04	3.11%	692,399
Apr 23, 2026	60.40	61.23	59.27	60.21	60.17	-1.75%	659,667
Apr 22, 2026	60.30	61.33	59.98	61.28	61.24	3.57%	834,368
Apr 21, 2026	59.30	60.02	59.00	59.17	59.13	0.32%	837,904
Apr 20, 2026	58.80	59.00	58.04	58.98	58.95	0.56%	546,326
Apr 17, 2026	58.68	58.83	58.15	58.65	58.62	1.73%	626,255
Apr 16, 2026	57.22	57.73	56.61	57.65	57.62	1.66%	662,267
Apr 15, 2026	56.29	56.73	55.87	56.71	56.68	0.80%	555,022
Apr 14, 2026	55.31	56.33	55.09	56.26	56.23	4.07%	998,310
Apr 13, 2026	52.21	54.09	52.21	54.06	54.03	3.40%	458,001
Apr 10, 2026	51.53	52.68	51.50	52.28	52.25	2.27%	809,859
Apr 9, 2026	50.90	51.20	50.17	51.12	51.09	0.45%	441,452
Apr 8, 2026	51.50	51.71	50.34	50.89	50.86	5.19%	873,233
Apr 7, 2026	47.69	48.50	47.04	48.38	48.35	0.60%	340,907
Apr 6, 2026	48.04	48.39	47.71	48.09	48.06	0.75%	353,956
Apr 2, 2026	45.77	47.73	45.55	47.73	47.70	0.29%	397,111
Apr 1, 2026	47.30	48.18	47.20	47.59	47.56	2.28%	423,686
Mar 31, 2026	44.81	46.62	44.61	46.53	46.50	5.27%	530,633
Mar 30, 2026	46.25	46.25	43.77	44.20	44.17	-3.60%	1,984,491
Mar 27, 2026	46.41	46.50	45.62	45.85	45.82	-1.80%	690,033
Mar 26, 2026	48.17	48.33	46.64	46.69	46.66	-4.87%	494,794
Mar 25, 2026	48.94	49.30	48.55	49.08	49.05	1.24%	467,544
Mar 24, 2026	48.18	48.71	47.67	48.48	48.45	-1.24%	542,080
Mar 23, 2026	48.78	49.78	48.41	49.09	49.06	2.76%	680,929
Mar 20, 2026	49.40	49.45	47.35	47.77	47.74	-4.71%	566,861
Mar 19, 2026	48.49	50.38	48.28	50.13	50.10	0.91%	1,088,575
Mar 18, 2026	50.17	50.47	49.65	49.68	49.65	-1.19%	359,250
Mar 17, 2026	50.16	50.46	49.91	50.28	50.25	1.00%	726,143
Mar 16, 2026	49.67	50.18	49.46	49.78	49.75	2.83%	324,396
Mar 13, 2026	48.94	49.59	48.21	48.41	48.38	0.27%	406,987
Mar 12, 2026	49.10	49.37	48.13	48.28	48.25	-3.34%	3,072,308
Mar 11, 2026	49.82	50.45	49.58	49.95	49.92	1.63%	342,284
Mar 10, 2026	49.24	50.17	49.03	49.15	49.12	-0.16%	368,790
Mar 9, 2026	47.02	49.41	46.80	49.23	49.20	2.61%	486,841
Mar 6, 2026	48.00	49.22	47.69	47.98	47.95	-1.64%	373,487
Mar 5, 2026	48.79	49.62	47.85	48.78	48.75	-1.22%	441,353
Mar 4, 2026	48.59	49.73	48.30	49.38	49.35	2.60%	408,221
Mar 3, 2026	47.83	48.49	46.79	48.13	48.10	-4.88%	503,369
Mar 2, 2026	49.43	50.74	49.41	50.60	50.57	-0.80%	323,416
Feb 27, 2026	50.53	51.14	50.30	51.01	50.98	-1.51%	337,992
Feb 26, 2026	52.62	52.62	50.80	51.79	51.76	-1.20%	395,071
Feb 25, 2026	51.90	52.58	51.90	52.42	52.39	2.58%	423,100
Feb 24, 2026	50.69	51.54	50.30	51.10	51.07	2.36%	370,934
Feb 23, 2026	50.52	50.69	49.74	49.92	49.89	-2.60%	340,913
Feb 20, 2026	50.71	51.66	50.59	51.25	51.22	0.31%	389,794
Feb 19, 2026	50.79	51.12	50.50	51.09	51.06	-0.21%	300,937
Feb 18, 2026	50.59	51.76	50.26	51.20	51.17	1.21%	498,957
Feb 17, 2026	50.28	50.90	49.54	50.59	50.56	-0.92%	508,757
Feb 13, 2026	50.68	51.59	49.96	51.06	51.03	0.53%	621,294
Feb 12, 2026	52.28	52.46	50.44	50.79	50.76	-2.08%	500,590
Feb 11, 2026	52.42	52.54	50.74	51.87	51.84	0.88%	331,110
Feb 10, 2026	51.96	52.09	51.31	51.42	51.39	-0.60%	536,430
Feb 9, 2026	50.33	52.01	50.05	51.73	51.70	2.07%	600,837
Feb 6, 2026	48.91	50.71	48.76	50.68	50.65	6.05%	781,057
Feb 5, 2026	48.10	48.89	47.28	47.79	47.76	-1.83%	771,304
Feb 4, 2026	50.67	50.67	47.83	48.68	48.65	-4.81%	817,022
Feb 3, 2026	52.45	52.45	49.93	51.14	51.11	-1.63%	866,170