AIM:ART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	34.91	34.91	32.00	32.50	32.50	-2.99%	42,887
Feb 27, 2026	33.50	35.00	32.00	33.50	33.50	-	23,748
Feb 26, 2026	33.50	35.00	34.40	33.50	33.50	-	643
Feb 25, 2026	33.50	35.00	32.60	33.50	33.50	-	240
Feb 24, 2026	33.50	34.33	32.00	33.50	33.50	-	8,250
Feb 23, 2026	33.50	34.33	32.60	33.50	33.50	-	6,335
Feb 20, 2026	33.50	35.00	33.55	33.50	33.50	-	9,484
Feb 19, 2026	33.50	35.00	32.00	33.50	33.50	-	3,345
Feb 18, 2026	33.50	35.00	32.60	33.50	33.50	-	88
Feb 17, 2026	33.00	35.00	32.00	33.50	33.50	-	284
Feb 16, 2026	33.50	35.00	34.33	33.50	33.50	-	4,367
Feb 13, 2026	33.50	35.00	32.00	33.50	33.50	-	1,385
Feb 12, 2026	33.50	35.00	32.00	33.50	33.50	-	66,156
Feb 11, 2026	33.50	35.00	32.60	33.50	33.50	-	15,019
Feb 10, 2026	32.00	33.25	32.00	33.50	33.50	-	4,231
Feb 9, 2026	33.50	34.40	32.00	33.50	33.50	-	18,557
Feb 6, 2026	33.50	35.00	34.38	33.50	33.50	-	10,021
Feb 5, 2026	33.50	34.40	34.38	33.50	33.50	-	3,931
Feb 4, 2026	33.50	34.58	34.58	33.50	33.50	-	11
Feb 3, 2026	33.50	34.58	33.20	33.50	33.50	-	11,599
Feb 2, 2026	33.50	35.00	33.20	33.50	33.50	-	2,463
Jan 30, 2026	33.50	35.00	32.00	33.50	33.50	-	1,962
Jan 29, 2026	33.50	34.64	33.20	33.50	33.50	-	197
Jan 28, 2026	34.64	34.64	32.00	33.50	33.50	-	6,078
Jan 27, 2026	33.50	32.00	32.00	33.50	33.50	-	179
Jan 26, 2026	33.50	35.00	33.20	33.50	33.50	-	108
Jan 23, 2026	33.50	35.00	32.00	33.50	33.50	-	151,250
Jan 22, 2026	33.50	34.45	32.00	33.50	33.50	1.52%	3,138
Jan 21, 2026	33.00	35.00	31.04	33.00	33.00	-	119,700
Jan 20, 2026	33.00	33.73	31.04	33.00	33.00	-	2,067
Jan 19, 2026	33.00	35.00	31.00	33.00	33.00	-	10,510
Jan 16, 2026	32.10	32.10	32.10	33.00	33.00	-	4,991
Jan 15, 2026	33.00	33.73	32.10	33.00	33.00	-	3,000
Jan 14, 2026	33.00	33.80	31.04	33.00	33.00	-	3,661
Jan 13, 2026	33.00	33.85	31.04	33.00	33.00	-	4,603
Jan 12, 2026	33.00	35.00	31.04	33.00	33.00	-	1,918
Jan 9, 2026	33.50	32.00	32.00	33.00	33.00	-1.49%	75,531
Jan 8, 2026	33.50	34.91	33.37	33.50	33.50	-	2,706
Jan 7, 2026	33.50	34.91	33.37	33.50	33.50	-	1,526
Jan 6, 2026	33.50	34.91	32.00	33.50	33.50	-	41,530
Jan 5, 2026	33.50	34.91	33.37	33.50	33.50	-	9,600
Jan 2, 2026	33.50	34.91	33.37	33.50	33.50	-	239
Dec 31, 2025	33.50	34.91	33.37	33.50	33.50	-	4,655
Dec 30, 2025	33.50	34.91	33.37	33.50	33.50	-	3,540
Dec 29, 2025	33.50	34.91	33.33	33.50	33.50	-	47,560
Dec 24, 2025	33.50	35.00	35.00	33.50	33.50	-	3
Dec 23, 2025	33.50	35.00	32.00	33.50	33.50	-	115
Dec 22, 2025	33.50	35.00	35.00	33.50	33.50	-	3
Dec 19, 2025	33.50	35.00	33.37	33.50	33.50	-	5,290
Dec 18, 2025	33.50	35.00	32.00	33.50	33.50	-	5,813
Dec 17, 2025	33.50	35.00	32.95	33.50	33.50	-	3,173
Dec 16, 2025	33.50	34.91	32.95	33.50	33.50	-	556
Dec 15, 2025	33.50	35.00	33.21	33.50	33.50	-	1,150
Dec 12, 2025	33.50	35.00	35.00	33.50	33.50	-	1,394
Dec 11, 2025	33.50	33.21	33.00	33.50	33.50	-	4,023
Dec 10, 2025	33.50	32.95	32.95	33.50	33.50	-	750
Dec 9, 2025	32.50	35.00	35.00	33.50	33.50	3.08%	8,559
Dec 8, 2025	32.50	35.00	30.00	32.50	32.50	-	73
Dec 5, 2025	32.50	35.00	33.00	32.50	32.50	-	760
Dec 4, 2025	32.50	35.00	35.00	32.50	32.50	-	1,057
Dec 3, 2025	34.00	34.90	34.00	32.50	32.50	-	19,388
Dec 2, 2025	32.50	35.00	30.00	32.50	32.50	-	813
Dec 1, 2025	32.50	35.00	33.00	32.50	32.50	-	3,854
Nov 28, 2025	32.50	35.00	33.00	32.50	32.50	-	7,462
Nov 27, 2025	32.50	34.85	30.00	32.50	32.50	-	951
Nov 26, 2025	32.50	35.00	32.75	32.50	32.50	-	111,070
Nov 25, 2025	32.50	35.00	30.00	32.50	32.50	-	2,997
Nov 24, 2025	32.50	34.85	32.55	32.50	32.50	-	130,336
Nov 21, 2025	32.50	35.00	31.77	32.50	32.50	-	43,876
Nov 20, 2025	36.00	37.00	30.00	32.50	32.50	-19.75%	230,748
Nov 19, 2025	40.50	42.00	39.03	40.50	40.50	-	2,115
Nov 18, 2025	40.50	40.35	39.10	40.50	40.50	-	5,366
Nov 17, 2025	40.50	42.00	39.03	40.50	40.50	-	6,065
Nov 14, 2025	40.50	40.33	40.33	40.50	40.50	-	6,000
Nov 13, 2025	40.50	40.33	39.03	40.50	40.50	-	24,843
Nov 12, 2025	40.50	40.30	40.30	40.50	40.50	-	250
Nov 11, 2025	40.50	40.33	40.28	40.50	40.50	-	19,941
Nov 10, 2025	40.50	40.33	39.00	40.50	40.50	-	2,709
Nov 7, 2025	40.50	42.00	39.00	40.50	40.50	-	5,879
Nov 6, 2025	40.50	40.41	39.00	40.50	40.50	-	12,700
Nov 5, 2025	40.50	41.44	40.41	40.50	40.50	-1.22%	18
Nov 4, 2025	40.50	41.44	40.35	41.00	41.00	1.23%	3,006
Nov 3, 2025	40.50	42.00	39.00	40.50	40.50	-	1,376
Oct 31, 2025	40.50	41.44	39.03	40.50	40.50	-	2,891
Oct 30, 2025	40.50	41.44	39.03	40.50	40.50	-	564
Oct 29, 2025	40.50	41.70	40.35	40.50	40.50	-	8,921
Oct 28, 2025	40.50	41.70	39.00	40.50	40.50	-	1,157
Oct 27, 2025	40.50	41.70	38.20	40.50	40.50	-	4,282
Oct 24, 2025	40.50	41.70	40.00	40.50	40.50	-	1,148
Oct 23, 2025	40.50	41.30	40.00	40.50	40.50	-	13,408
Oct 22, 2025	40.50	41.30	41.30	40.50	40.50	-	396
Oct 21, 2025	40.50	42.00	39.00	40.50	40.50	3.85%	14,041
Oct 20, 2025	40.50	41.30	39.00	39.00	39.00	-3.70%	5,003
Oct 17, 2025	40.50	41.30	39.03	40.50	40.50	1.25%	4,106
Oct 16, 2025	40.50	41.30	39.06	40.00	40.00	-1.23%	28,174
Oct 15, 2025	40.50	41.30	38.31	40.50	40.50	-	11,455
Oct 14, 2025	40.50	41.30	41.28	40.50	40.50	3.85%	3,029
Oct 13, 2025	41.50	42.91	39.00	39.00	39.00	-6.02%	38,084
Oct 10, 2025	41.00	42.91	40.00	41.50	41.50	1.22%	31,542
Oct 9, 2025	41.00	41.94	39.20	41.00	41.00	-	3,128