Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-10	Q	ARTNA	39.33	40.17	39.19	40.10	0.62	29,562	589	37.00	60.78
2024-05-09	Q	ARTNA	38.15	39.48	38.15	39.48	1.17	40,263	1,037	37.00	39.95
2024-05-08	Q	ARTNA	38.20	38.38	37.99	38.31	0.04	14,932	461	37.00	46.31
2024-05-07	Q	ARTNA	37.36	38.91	37.36	38.27	1.20	41,047	1,058	37.00	42.51
2024-05-06	Q	ARTNA	37.44	37.44	36.72	37.07	-0.25	21,507	773	32.41	59.16
2024-05-03	Q	ARTNA	37.00	37.41	36.72	37.32	0.62	20,048	529	32.18	59.47
2024-05-02	Q	ARTNA	36.07	36.88	36.0083	36.70	0.66	31,784	741	32.16	41.99
2024-05-01	Q	ARTNA	35.04	36.4443	35.04	36.04	1.06	28,124	831	29.36	39.12
2024-04-30	Q	ARTNA	34.685	35.15	34.48	34.98	-0.12	25,608	637	29.36	36.00
2024-04-29	Q	ARTNA	34.79	35.265	34.71	35.10	0.60	27,101	728	29.36	39.53
2024-04-26	Q	ARTNA	34.55	34.71	34.28	34.50	-0.02	22,040	625	30.00	36.00
2024-04-25	Q	ARTNA	34.55	34.96	34.11	34.52	-0.37	32,408	840	30.00	36.00
2024-04-24	Q	ARTNA	34.69	35.085	34.49	34.89	-0.07	26,566	649	33.00	36.00
2024-04-23	Q	ARTNA	34.66	35.39	34.66	34.96	0.12	27,254	870	34.00	56.19
2024-04-22	Q	ARTNA	34.87	35.35	34.80	34.84	-0.03	28,839	892	34.40	39.08
2024-04-19	Q	ARTNA	34.26	35.105	34.17	34.87	0.50	42,725	1,205	30.61	35.50
2024-04-18	Q	ARTNA	34.20	34.975	34.135	34.37	0.04	45,502	909	33.15	38.37
2024-04-17	Q	ARTNA	33.75	34.46	33.75	34.33	0.61	31,606	639	33.15	41.05
2024-04-16	Q	ARTNA	34.45	34.45	33.42	33.72	-0.73	37,150	778	33.37	39.00
2024-04-15	Q	ARTNA	34.00	34.63	33.62	34.62	0.58	43,163	636	33.15	54.62
2024-04-12	Q	ARTNA	34.67	35.11	33.80	34.04	-0.90	47,498	949	33.75	39.00
2024-04-11	Q	ARTNA	36.11	36.11	34.80	34.94	-0.25	25,143	542	34.22	39.00
2024-04-10	Q	ARTNA	35.83	35.83	34.4501	35.19	-1.23	49,198	844	34.22	40.75
2024-04-09	Q	ARTNA	36.01	36.49	36.01	36.42	0.47	32,200	702	34.00	39.00
2024-04-08	Q	ARTNA	35.31	36.12	35.10	35.95	0.59	42,408	811	34.70	57.47
2024-04-05	Q	ARTNA	36.32	36.32	35.17	35.36	-1.23	23,456	546	31.15	41.11
2024-04-04	Q	ARTNA	36.38	36.76	35.995	36.59	0.86	42,510	928	35.86	41.05
2024-04-03	Q	ARTNA	35.50	35.86	35.23	35.73	-0.01	24,642	646	35.02	40.97
2024-04-02	Q	ARTNA	36.43	36.58	35.725	35.74	-1.07	28,838	710	31.64	36.45
2024-04-01	Q	ARTNA	37.3342	37.3342	36.255	36.81	-0.30	28,188	763	36.07	37.55
2024-03-29	Q	ARTNA	37.2599	37.4456	36.89	37.11	0.30	0	0	34.22	40.75
2024-03-28	Q	ARTNA	37.2599	37.4456	36.89	37.11	0.30	40,467	888	34.22	40.75
2024-03-27	Q	ARTNA	35.49	36.90	35.49	36.81	1.32	25,354	821	34.22	58.60
2024-03-26	Q	ARTNA	35.15	35.74	35.00	35.49	0.50	38,716	1,031	34.70	56.83
2024-03-25	Q	ARTNA	35.68	35.68	34.82	34.99	-0.50	36,921	926	34.70	56.03
2024-03-22	Q	ARTNA	35.71	35.96	35.34	35.49	-0.22	32,042	814	33.51	42.64
2024-03-21	Q	ARTNA	35.77	35.97	35.4251	35.71	-0.21	38,209	1,066	35.00	42.64
2024-03-20	Q	ARTNA	35.08	36.17	35.08	35.92	0.48	31,337	962	35.00	57.64
2024-03-19	Q	ARTNA	35.73	35.73	35.23	35.44	-0.07	21,121	947	33.51	42.64
2024-03-18	Q	ARTNA	36.63	36.83	35.51	35.51	-1.12	41,149	1,279	34.22	88.90
2024-03-15	Q	ARTNA	35.62	36.99	35.62	36.63	0.82	262,149	1,019	35.62	58.41
2024-03-14	Q	ARTNA	35.87	36.49	35.1783	35.81	-0.21	58,176	972	34.22	57.28
2024-03-13	Q	ARTNA	36.08	36.86	35.95	36.02	-0.23	53,635	901	34.22	41.00
2024-03-12	Q	ARTNA	36.68	37.27	35.815	36.25	-0.67	38,179	709	34.22	41.80
2024-03-11	Q	ARTNA	36.36	37.27	36.06	36.92	0.56	28,941	982	33.15	41.80
2024-03-08	Q	ARTNA	36.30	37.00	36.29	36.36	0.47	22,131	688	24.59	39.89
2024-03-07	Q	ARTNA	35.86	36.51	35.655	35.89	0.07	25,483	629	33.15	41.00
2024-03-06	Q	ARTNA	35.86	36.54	35.75	35.82	0.05	24,633	641	14.39	41.80
2024-03-05	Q	ARTNA	35.53	36.9299	35.12	35.77	0.27	44,287	969	33.00	57.55
2024-03-04	Q	ARTNA	34.63	35.62	34.37	35.50	0.97	47,254	933	33.00	41.00
2024-03-01	Q	ARTNA	34.03	34.79	34.00	34.61	0.14	28,961	767	33.51	55.39
2024-02-29	Q	ARTNA	34.92	35.14	34.32	34.47	0.04	32,206	722	33.15	55.23
2024-02-28	Q	ARTNA	34.32	35.0499	34.32	34.43	0.10	19,022	425	33.00	35.05
2024-02-27	Q	ARTNA	34.42	35.0314	34.12	34.33	0.03	21,349	724	13.74	54.92
2024-02-26	Q	ARTNA	34.49	34.65	33.84	34.30	-0.43	39,465	771	13.74	50.00
2024-02-23	Q	ARTNA	34.93	35.4259	34.32	34.73	-0.08	34,423	679	34.00	41.00
2024-02-22	Q	ARTNA	35.50	35.50	34.465	34.81	-0.88	46,971	688	34.41	41.80
2024-02-21	Q	ARTNA	35.52	36.15	35.52	35.69	0.03	13,782	308	14.30	41.00
2024-02-20	Q	ARTNA	35.43	36.35	35.43	35.66	-0.12	20,069	455	35.35	42.00
2024-02-19	Q	ARTNA	36.65	36.65	35.73	35.78	-1.05	0	0	32.76	40.60
2024-02-16	Q	ARTNA	36.65	36.65	35.73	35.78	-1.05	31,432	755	32.76	40.60
2024-02-15	Q	ARTNA	35.63	36.83	35.63	36.83	1.41	32,018	810	14.70	58.76
2024-02-14	Q	ARTNA	36.21	36.21	34.9438	35.42	0.24	35,918	675	14.18	41.80
2024-02-13	Q	ARTNA	36.53	36.58	35.00	35.18	-2.05	40,297	945	34.78	56.33
2024-02-12	Q	ARTNA	36.25	37.50	36.25	37.23	0.79	29,783	1,127	35.57	42.00