ARTNA(ARTNA)
ARTNA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $34.68 | $35.05 | $34.68 | $34.77 | 9,458 |
| 8/10/2026 | $34.37 | $34.76 | $33.82 | $34.59 | 41,800 |
| 8/7/2026 | $34.26 | $34.99 | $34.26 | $34.66 | 20,632 |
| 8/6/2026 | $34.29 | $34.42 | $33.93 | $34.40 | 18,443 |
| 8/5/2026 | $34.27 | $34.27 | $33.58 | $34.07 | 26,000 |
| 8/4/2026 | $34.08 | $34.09 | $33.46 | $33.98 | 40,403 |
| 8/3/2026 | $34.51 | $34.78 | $34.01 | $34.11 | 44,900 |
| 7/31/2026 | $34.42 | $34.68 | $34.00 | $34.35 | 16,528 |
| 7/30/2026 | $34.50 | $34.60 | $34.20 | $34.42 | 31,320 |
| 7/29/2026 | $35.24 | $35.44 | $34.52 | $34.87 | 21,844 |
| 7/28/2026 | $34.51 | $35.49 | $34.42 | $34.99 | 42,700 |
| 7/27/2026 | $34.33 | $34.65 | $34.24 | $34.42 | 48,700 |
| 7/24/2026 | $34.19 | $34.59 | $34.15 | $34.45 | 42,700 |
| 7/23/2026 | $34.30 | $34.61 | $33.78 | $33.92 | 24,216 |
| 7/22/2026 | $33.52 | $34.27 | $33.36 | $33.91 | 22,240 |
| 7/21/2026 | $34.04 | $34.05 | $33.24 | $33.29 | 33,658 |
| 7/20/2026 | $33.85 | $34.86 | $33.63 | $34.03 | 42,800 |
| 7/17/2026 | $34.05 | $34.30 | $33.56 | $33.98 | 38,228 |
| 7/16/2026 | $33.87 | $34.15 | $33.87 | $33.94 | 16,229 |
| 7/15/2026 | $34.25 | $34.67 | $33.63 | $33.67 | 22,002 |
| 7/14/2026 | $34.53 | $34.75 | $34.11 | $34.42 | 21,000 |
| 7/13/2026 | $33.81 | $34.72 | $33.81 | $34.48 | 30,244 |
| 7/10/2026 | $33.73 | $34.43 | $33.50 | $33.98 | 22,923 |
| 7/9/2026 | $34.33 | $34.33 | $33.50 | $33.92 | 42,300 |
| 7/8/2026 | $34.02 | $34.19 | $33.50 | $34.05 | 38,201 |
| 7/7/2026 | $34.17 | $34.76 | $33.90 | $34.13 | 28,700 |
| 7/6/2026 | $34.39 | $34.47 | $33.87 | $34.17 | 30,600 |
| 7/2/2026 | $34.03 | $34.82 | $33.76 | $34.39 | 38,300 |
| 7/1/2026 | $33.99 | $34.34 | $33.87 | $33.94 | 36,313 |
| 6/30/2026 | $34.01 | $34.34 | $33.73 | $33.99 | 39,200 |
| 6/29/2026 | $33.77 | $34.10 | $33.40 | $34.02 | 45,500 |
| 6/26/2026 | $33.24 | $33.62 | $33.09 | $33.62 | 58,147 |
| 6/25/2026 | $33.02 | $33.54 | $33.01 | $33.19 | 40,470 |
| 6/24/2026 | $32.68 | $33.10 | $32.68 | $33.02 | 21,230 |
| 6/23/2026 | $32.16 | $32.76 | $32.11 | $32.68 | 54,900 |
| 6/22/2026 | $32.30 | $32.65 | $31.75 | $32.14 | 32,600 |
| 6/18/2026 | $32.47 | $32.83 | $32.02 | $32.28 | 49,900 |
| 6/17/2026 | $32.81 | $32.81 | $32.04 | $32.26 | 30,100 |
| 6/16/2026 | $32.51 | $33.00 | $32.45 | $32.74 | 46,209 |
| 6/15/2026 | $32.77 | $33.06 | $32.44 | $32.51 | 21,215 |
| 6/12/2026 | $32.63 | $33.00 | $32.49 | $32.77 | 25,741 |
| 6/11/2026 | $33.28 | $33.62 | $32.52 | $32.63 | 35,300 |
| 6/10/2026 | $33.01 | $33.51 | $32.79 | $33.06 | 26,807 |
| 6/9/2026 | $32.63 | $33.44 | $32.63 | $32.98 | 58,500 |
| 6/8/2026 | $33.00 | $33.00 | $32.40 | $32.52 | 17,217 |
| 6/5/2026 | $32.43 | $33.28 | $32.43 | $32.96 | 32,206 |
| 6/4/2026 | $32.45 | $32.85 | $32.08 | $32.43 | 23,900 |
| 6/3/2026 | $32.54 | $32.90 | $32.00 | $32.06 | 22,247 |
| 6/2/2026 | $32.37 | $32.70 | $32.28 | $32.59 | 23,536 |
| 6/1/2026 | $32.58 | $32.67 | $32.17 | $32.37 | 34,500 |
| 5/29/2026 | $32.47 | $32.76 | $32.39 | $32.52 | 39,000 |
| 5/28/2026 | $32.38 | $32.84 | $32.30 | $32.58 | 28,500 |
| 5/27/2026 | $32.48 | $32.76 | $32.24 | $32.38 | 46,700 |
| 5/26/2026 | $32.50 | $32.64 | $32.21 | $32.48 | 66,416 |
| 5/22/2026 | $32.22 | $32.51 | $32.10 | $32.44 | 52,031 |
| 5/21/2026 | $31.82 | $32.48 | $31.63 | $32.33 | 43,600 |
| 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 |