ARTNA(ARTNA)
ARTNA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $31.81 | $32.48 | $31.63 | $32.33 | 33,706 |
| 5/20/2026 | $31.80 | $32.45 | $31.62 | $31.97 | 50,700 |
| 5/19/2026 | $31.83 | $32.37 | $31.56 | $31.85 | 38,600 |
| 5/18/2026 | $31.40 | $31.97 | $31.40 | $31.78 | 33,400 |
| 5/15/2026 | $32.05 | $32.05 | $31.25 | $31.34 | 42,500 |
| 5/14/2026 | $32.37 | $32.37 | $32.07 | $32.11 | 27,247 |
| 5/13/2026 | $32.67 | $32.84 | $32.18 | $32.37 | 51,526 |
| 5/12/2026 | $32.16 | $32.90 | $32.05 | $32.84 | 82,627 |
| 5/11/2026 | $32.05 | $32.39 | $32.04 | $32.16 | 42,700 |
| 5/8/2026 | $31.95 | $32.04 | $31.71 | $32.04 | 18,100 |
| 5/7/2026 | $31.90 | $32.14 | $31.55 | $31.68 | 17,500 |
| 5/6/2026 | $31.69 | $31.98 | $31.20 | $31.90 | 72,048 |
| 5/5/2026 | $31.55 | $31.69 | $31.32 | $31.41 | 30,200 |
| 5/4/2026 | $31.26 | $31.60 | $31.00 | $31.29 | 35,109 |
| 5/1/2026 | $31.54 | $31.59 | $31.09 | $31.20 | 48,244 |
| 4/30/2026 | $31.40 | $31.75 | $30.94 | $31.31 | 44,000 |
| 4/29/2026 | $31.43 | $31.43 | $30.90 | $31.41 | 70,162 |
| 4/28/2026 | $31.85 | $31.92 | $31.50 | $31.60 | 38,000 |
| 4/27/2026 | $32.02 | $32.39 | $31.50 | $31.67 | 51,200 |
| 4/24/2026 | $32.15 | $32.42 | $31.95 | $32.07 | 43,100 |
| 4/23/2026 | $31.86 | $32.47 | $31.86 | $32.15 | 22,205 |
| 4/22/2026 | $31.96 | $32.48 | $31.84 | $31.85 | 30,900 |
| 4/21/2026 | $32.58 | $32.60 | $31.96 | $31.96 | 37,820 |
| 4/20/2026 | $32.56 | $33.00 | $32.21 | $32.58 | 35,700 |
| 4/17/2026 | $32.72 | $32.77 | $32.25 | $32.45 | 57,129 |
| 4/16/2026 | $32.02 | $32.54 | $31.75 | $32.39 | 59,000 |
| 4/15/2026 | $32.81 | $33.01 | $32.04 | $32.11 | 44,900 |
| 4/14/2026 | $32.64 | $33.35 | $32.50 | $32.65 | 48,825 |
| 4/13/2026 | $33.36 | $33.36 | $32.26 | $32.39 | 53,948 |
| 4/10/2026 | $32.70 | $33.56 | $32.36 | $33.26 | 75,600 |
| 4/9/2026 | $32.44 | $32.75 | $32.16 | $32.72 | 33,764 |
| 4/8/2026 | $32.03 | $32.44 | $31.90 | $32.35 | 41,800 |
| 4/7/2026 | $32.15 | $32.21 | $31.81 | $31.87 | 24,800 |
| 4/6/2026 | $32.08 | $32.45 | $31.92 | $32.05 | 21,100 |
| 4/2/2026 | $32.10 | $32.45 | $32.08 | $32.19 | 18,138 |
| 4/1/2026 | $32.04 | $32.41 | $31.70 | $32.31 | 29,138 |
| 3/31/2026 | $32.59 | $32.74 | $31.70 | $31.85 | 76,236 |
| 3/30/2026 | $32.06 | $32.59 | $31.98 | $32.49 | 58,800 |
| 3/27/2026 | $32.25 | $32.71 | $31.89 | $32.06 | 102,826 |
| 3/26/2026 | $31.59 | $32.21 | $31.46 | $32.17 | 47,500 |
| 3/25/2026 | $31.56 | $31.86 | $31.18 | $31.69 | 69,500 |
| 3/24/2026 | $31.45 | $32.25 | $31.25 | $31.44 | 74,800 |
| 3/23/2026 | $30.79 | $31.88 | $30.50 | $31.45 | 81,200 |
| 3/20/2026 | $31.57 | $31.60 | $30.50 | $30.50 | 1.22M |
| 3/19/2026 | $30.81 | $31.78 | $30.65 | $31.60 | 102,800 |
| 3/18/2026 | $31.52 | $31.75 | $30.75 | $30.87 | 107,300 |
| 3/17/2026 | $32.02 | $32.49 | $31.40 | $31.65 | 106,245 |
| 3/16/2026 | $32.85 | $32.87 | $31.60 | $31.93 | 96,215 |
| 3/13/2026 | $32.46 | $32.85 | $32.10 | $32.72 | 86,100 |
| 3/12/2026 | $31.97 | $32.71 | $31.85 | $32.39 | 103,932 |
| 3/11/2026 | $32.50 | $32.57 | $31.54 | $32.20 | 135,100 |
| 3/10/2026 | $33.54 | $33.88 | $32.48 | $32.54 | 94,126 |
| 3/9/2026 | $33.20 | $33.96 | $33.20 | $33.80 | 22,327 |
| 3/6/2026 | $33.49 | $33.97 | $33.01 | $33.73 | 23,700 |
| 3/5/2026 | $34.01 | $34.18 | $33.56 | $33.72 | 28,328 |
| 3/4/2026 | $33.63 | $34.53 | $33.63 | $34.30 | 15,400 |
| 3/3/2026 | $33.80 | $34.15 | $33.06 | $33.81 | 32,908 |
| 3/2/2026 | $33.89 | $34.75 | $33.72 | $33.78 | 26,900 |
| 2/27/2026 | $33.95 | $34.73 | $33.86 | $33.88 | 19,500 |
| 2/26/2026 | $34.80 | $34.80 | $33.92 | $34.05 | 17,300 |
| 2/25/2026 | $34.48 | $34.80 | $33.50 | $34.76 | 35,931 |
| 2/24/2026 | $34.00 | $34.24 | $33.51 | $33.77 | 32,315 |
| 2/23/2026 | $34.42 | $34.90 | $33.53 | $34.05 | 53,200 |