AIM:ART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.00	30.00	28.00	30.00	-	3.45%	1,991
Apr 27, 2026	29.00	29.94	29.94	29.00	29.00	-	3
Apr 24, 2026	29.00	29.94	29.45	29.00	29.00	-	381
Apr 23, 2026	29.00	29.94	29.48	29.00	29.00	-	25,006
Apr 22, 2026	29.00	29.89	29.89	29.00	29.00	-	33,442
Apr 21, 2026	29.00	30.00	30.00	29.00	29.00	-	242
Apr 20, 2026	28.27	30.00	28.00	29.00	29.00	-	942
Apr 17, 2026	29.00	30.00	28.27	29.00	29.00	-	2,124
Apr 16, 2026	29.00	29.94	29.89	29.00	29.00	-	6,463
Apr 15, 2026	29.00	30.00	28.15	29.00	29.00	-	28,036
Apr 14, 2026	29.00	29.94	28.00	29.00	29.00	-	16,878
Apr 13, 2026	29.00	30.00	28.02	29.00	29.00	-	1,716
Apr 10, 2026	30.00	31.89	28.50	29.00	29.00	-3.33%	27,440
Apr 9, 2026	31.50	33.00	28.00	30.00	30.00	-4.76%	13,009
Apr 8, 2026	31.50	33.00	30.00	31.50	31.50	-	55,312
Apr 7, 2026	30.61	33.00	30.03	31.50	31.50	-	1,541
Apr 2, 2026	31.50	31.89	30.03	31.50	31.50	-	4,945
Apr 1, 2026	31.50	30.55	30.00	31.50	31.50	-	5,526
Mar 31, 2026	30.55	33.00	30.00	31.50	31.50	-	17,575
Mar 30, 2026	31.50	33.00	30.00	31.50	31.50	-	2,612
Mar 27, 2026	31.50	32.87	30.00	31.50	31.50	-	1,435
Mar 26, 2026	31.50	33.00	30.00	31.50	31.50	-	54,241
Mar 25, 2026	31.50	33.00	30.00	31.50	31.50	-	18,248
Mar 24, 2026	31.50	32.87	30.03	31.50	31.50	-	5
Mar 23, 2026	31.50	32.87	30.03	31.50	31.50	-	5,019
Mar 20, 2026	31.50	32.87	30.56	31.50	31.50	-	6,406
Mar 19, 2026	31.50	33.00	30.56	31.50	31.50	-	5,558
Mar 18, 2026	31.50	33.00	31.11	31.50	31.50	-	58,208
Mar 17, 2026	31.50	33.00	30.56	31.50	31.50	-	19,798
Mar 16, 2026	30.50	32.87	30.56	31.50	31.50	3.28%	24,893
Mar 13, 2026	30.50	31.00	30.00	30.50	30.50	-	284
Mar 12, 2026	30.50	30.97	30.00	30.50	30.50	-	3,116
Mar 11, 2026	31.00	31.00	30.01	30.50	30.50	-	10,119
Mar 10, 2026	31.00	31.00	28.50	30.50	30.50	-1.61%	115,704
Mar 9, 2026	31.00	32.00	30.00	31.00	31.00	-	4,514
Mar 6, 2026	31.00	31.94	30.00	31.00	31.00	-	3,509
Mar 5, 2026	31.00	32.00	30.00	31.00	31.00	-	729
Mar 4, 2026	31.50	32.50	30.10	31.00	31.00	-1.59%	27,096
Mar 3, 2026	32.50	33.00	30.10	31.50	31.50	-3.08%	38,434
Mar 2, 2026	33.50	34.91	32.00	32.50	32.50	-2.99%	42,888
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	33.50	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	33.50	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	33.00	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	35.00	31.00	33.00	33.00	-1.49%	75,532
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	32.50	34.90	34.00	32.50	32.50	-	19,388