Art de Finance Historical Data

ADF Page 15
Download
Date Close Price change Market cap Trading volume
Dec 8, 2023 $5.43
-1.58%
$5.43 billion $610,449
Dec 7, 2023 $5.52
-0.63%
$5.52 billion $587,933
Dec 6, 2023 $5.55
-0.03%
$5.55 billion $590,041
Dec 5, 2023 $5.56
-1.10%
$5.56 billion $1.46 million
Dec 4, 2023 $5.62
+0.04%
$5.62 billion $1.64 million
Dec 3, 2023 $5.62
+0.81%
$5.62 billion $1.49 million
Dec 2, 2023 $5.57
-0.34%
$5.57 billion $1.38 million
Dec 1, 2023 $5.59
+0.28%
$5.59 billion $1.4 million
Nov 30, 2023 $5.57
+0.08%
$5.57 billion $1.24 million
Nov 29, 2023 $5.57
-0.74%
$5.57 billion $821,754
Nov 28, 2023 $5.63
+0.21%
$5.63 billion $774,637
Nov 27, 2023 $5.62
-2.15%
$5.62 billion $2.65 million
Nov 26, 2023 $5.74
+0.26%
$5.74 billion $4.05 million
Nov 25, 2023 $5.72
+0.74%
$5.72 billion $4.81 million
Nov 24, 2023 $5.67
+2.16%
$5.67 billion $4.36 million
Nov 23, 2023 $5.55
-2.81%
$5.55 billion $3.06 million
Nov 22, 2023 $5.71
+2.63%
$5.71 billion $3.09 million
Nov 21, 2023 $5.57
-2.06%
$5.57 billion $3.63 million
Nov 20, 2023 $5.69
-20.67%
$5.69 billion $3.09 million
Nov 19, 2023 $7.18
-2.56%
$7.18 billion $839,170
Nov 18, 2023 $7.37
+0.98%
$7.37 billion $803,664
Nov 17, 2023 $7.29
-3.15%
$7.29 billion $1.05 million
Nov 16, 2023 $7.53
-5.73%
$7.53 billion $2.15 million
Nov 15, 2023 $7.99
-0.97%
$7.99 billion $3.16 million
Nov 14, 2023 $8.07
+3.21%
$8.07 billion $1.13 million
Nov 13, 2023 $7.82
+6.27%
$7.82 billion $1.04 million
Nov 12, 2023 $7.36
+0.85%
$7.36 billion $850,645
Nov 11, 2023 $7.3
+0.24%
$7.3 billion $921,141
Nov 10, 2023 $7.28
+0.24%
$7.28 billion $1.11 million
Nov 9, 2023 $7.25
+0.81%
$7.25 billion $946,767
Nov 8, 2023 $7.19
-0.60%
$7.19 billion $885,360
Nov 7, 2023 $7.23
-0.07%
$7.23 billion $825,732
Nov 6, 2023 $7.24
+0.73%
$7.24 billion $936,491
Nov 5, 2023 $7.19
-0.02%
$7.19 billion $803,848
Nov 4, 2023 $7.2
+4.76%
$7.2 billion $936,944
Nov 3, 2023 $6.87
+4.84%
$6.87 billion $819,167
Nov 2, 2023 $6.55
+1.69%
$6.55 billion $826,862
Nov 1, 2023 $6.44
+0.09%
$6.44 billion $866,555
Oct 31, 2023 $6.44
+6.05%
$6.44 billion $834,983
Oct 30, 2023 $6.07
+1.20%
$6.07 billion $404,271
Oct 29, 2023 $6
+0.88%
$6 billion $666,468
Oct 28, 2023 $5.95
+0.27%
$5.95 billion $530,505
Oct 27, 2023 $5.93
+0.50%
$5.93 billion $500,551
Oct 26, 2023 $5.9
+1.45%
$5.9 billion $510,472
Oct 25, 2023 $5.82
+0.47%
$5.82 billion $494,179
Oct 24, 2023 $5.8
+0.03%
$5.8 billion $599,478
Oct 23, 2023 $5.8
+0.07%
$5.8 billion $563,573
Oct 22, 2023 $5.79
+0.14%
$5.79 billion $726,685
Oct 21, 2023 $5.78
-0.07%
$5.78 billion $1.08 million
Oct 20, 2023 $5.79
+0.03%
$5.79 billion $1.06 million