AROTECH Historical Stock Price

Below is the stock price history for Arotech ARTX. Data is recorded each day for the historical open, high, low, close and volume. The Arotech stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Arotech Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 3.90 3.95 3.85 3.85 4,805
2018-06-21 4.00 4.00 3.925 3.925 938
2018-06-20 4.00 4.00 3.95 4.00 2,749
2018-06-19 4.00 4.00 3.975 4.00 2,263
2018-06-18 4.00 4.05 3.975 3.975 1,831
2018-06-15 4.00 4.025 3.95 4.00 6,143
2018-06-14 3.95 3.975 3.90 3.95 20,764
2018-06-13 3.90 3.95 3.90 3.925 3,289
2018-06-12 4.05 4.10 4.00 4.00 9,726
2018-06-11 3.65 4.10 3.65 3.95 25,810
2018-06-08 3.70 3.70 3.65 3.65 1,325
2018-06-07 3.70 3.70 3.70 3.70 4,000
2018-06-06 3.70 3.725 3.70 3.70 5,879
2018-06-05 3.75 3.75 3.725 3.725 600
2018-06-04 3.775 3.775 3.70 3.75 9,226
2018-06-01 3.80 3.80 3.725 3.75 2,500
2018-05-31 3.80 3.80 3.775 3.775 1,270
2018-05-30 3.75 3.825 3.75 3.80 1,107
2018-05-29 3.775 3.775 3.75 3.75 686
2018-05-25 3.75 3.80 3.75 3.775 900
2018-05-24 3.75 3.775 3.75 3.775 250
2018-05-23 3.70 3.75 3.70 3.75 6,302
2018-05-22 3.725 3.725 3.725 3.725 100
2018-05-21 3.80 3.80 3.75 3.75 2,878
2018-05-18 3.75 3.75 3.70 3.70 3,028
2018-05-17 3.75 3.75 3.70 3.75 2,200
2018-05-16 3.75 3.80 3.75 3.75 9,718
2018-05-15 3.65 3.80 3.60 3.75 16,634
2018-05-14 3.60 3.80 3.60 3.75 12,799
2018-05-11 3.45 3.50 3.45 3.50 7,067

» More Arotech Stock Price History

To see other companies like Arotech (ARTX), view our stock market today for news, and other data.