Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
1.570
+0.020 (1.29%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ARTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 1.29% | 13,603 |
| Apr 24, 2025 | 1.57 | 1.59 | 1.50 | 1.55 | 1.55 | -1.59% | 46,812 |
| Apr 23, 2025 | 1.56 | 1.60 | 1.52 | 1.58 | 1.58 | 0.32% | 34,848 |
| Apr 22, 2025 | 1.53 | 1.67 | 1.52 | 1.57 | 1.57 | 3.29% | 110,577 |
| Apr 21, 2025 | 1.58 | 1.58 | 1.48 | 1.52 | 1.52 | -3.86% | 38,817 |
| Apr 17, 2025 | 1.59 | 1.64 | 1.56 | 1.58 | 1.58 | -1.50% | 22,801 |
| Apr 16, 2025 | 1.57 | 1.66 | 1.57 | 1.61 | 1.61 | -1.53% | 14,393 |
| Apr 15, 2025 | 1.59 | 1.68 | 1.59 | 1.63 | 1.63 | 3.16% | 28,403 |
| Apr 14, 2025 | 1.50 | 1.62 | 1.50 | 1.58 | 1.58 | 2.60% | 24,106 |
| Apr 11, 2025 | 1.49 | 1.56 | 1.48 | 1.54 | 1.54 | 3.70% | 20,293 |
| Apr 10, 2025 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -1.66% | 14,011 |
| Apr 9, 2025 | 1.43 | 1.60 | 1.43 | 1.51 | 1.51 | 4.14% | 94,347 |
| Apr 8, 2025 | 1.43 | 1.53 | 1.43 | 1.45 | 1.45 | 0.69% | 21,581 |
| Apr 7, 2025 | 1.50 | 1.54 | 1.44 | 1.44 | 1.44 | -4.00% | 56,215 |
| Apr 4, 2025 | 1.50 | 1.59 | 1.43 | 1.50 | 1.50 | -1.96% | 55,795 |
| Apr 3, 2025 | 1.54 | 1.60 | 1.50 | 1.53 | 1.53 | -0.65% | 28,866 |
| Apr 2, 2025 | 1.55 | 1.60 | 1.54 | 1.54 | 1.54 | 1.32% | 7,025 |
| Apr 1, 2025 | 1.57 | 1.64 | 1.51 | 1.52 | 1.52 | -4.40% | 24,500 |
| Mar 31, 2025 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -2.45% | 13,525 |
| Mar 28, 2025 | 1.66 | 1.66 | 1.58 | 1.63 | 1.63 | -1.81% | 9,202 |
| Mar 27, 2025 | 1.65 | 1.66 | 1.61 | 1.66 | 1.66 | -1.78% | 13,998 |
| Mar 26, 2025 | 1.68 | 1.70 | 1.57 | 1.69 | 1.69 | -1.17% | 38,217 |
| Mar 25, 2025 | 1.72 | 1.72 | 1.65 | 1.71 | 1.71 | -0.58% | 16,994 |
| Mar 24, 2025 | 1.71 | 1.72 | 1.63 | 1.72 | 1.72 | 1.18% | 42,399 |
| Mar 21, 2025 | 1.69 | 1.70 | 1.62 | 1.70 | 1.70 | 0.83% | 16,732 |
| Mar 20, 2025 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | 2.80% | 5,361 |
| Mar 19, 2025 | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | -0.61% | 2,943 |
| Mar 18, 2025 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | -1.20% | 6,823 |
| Mar 17, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | - | 5,597 |
| Mar 14, 2025 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | -0.60% | 10,806 |
| Mar 13, 2025 | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | 1.20% | 7,919 |
| Mar 12, 2025 | 1.64 | 1.66 | 1.61 | 1.66 | 1.66 | - | 4,541 |
| Mar 11, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | - | 4,696 |
| Mar 10, 2025 | 1.69 | 1.69 | 1.62 | 1.66 | 1.66 | - | 4,179 |
| Mar 7, 2025 | 1.65 | 1.66 | 1.61 | 1.66 | 1.66 | 0.61% | 5,007 |
| Mar 6, 2025 | 1.64 | 1.67 | 1.60 | 1.65 | 1.65 | 1.23% | 6,708 |
| Mar 5, 2025 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 3.16% | 6,171 |
| Mar 4, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 14,267 |
| Mar 3, 2025 | 1.64 | 1.66 | 1.57 | 1.59 | 1.59 | -3.05% | 40,035 |
| Feb 28, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -1.20% | 8,738 |
| Feb 27, 2025 | 1.68 | 1.69 | 1.60 | 1.66 | 1.66 | -1.78% | 40,288 |
| Feb 26, 2025 | 1.69 | 1.74 | 1.68 | 1.69 | 1.69 | 1.20% | 12,827 |
| Feb 25, 2025 | 1.67 | 1.71 | 1.64 | 1.67 | 1.67 | -2.91% | 31,105 |
| Feb 24, 2025 | 1.72 | 1.73 | 1.65 | 1.72 | 1.72 | 2.38% | 56,075 |
| Feb 21, 2025 | 1.74 | 1.75 | 1.62 | 1.68 | 1.68 | -3.45% | 21,542 |
| Feb 20, 2025 | 1.77 | 1.77 | 1.61 | 1.74 | 1.74 | - | 30,796 |
| Feb 19, 2025 | 1.70 | 1.74 | 1.63 | 1.74 | 1.74 | 4.82% | 33,639 |
| Feb 18, 2025 | 1.73 | 1.73 | 1.64 | 1.66 | 1.66 | -4.60% | 38,717 |
| Feb 14, 2025 | 1.74 | 1.77 | 1.71 | 1.74 | 1.74 | 0.35% | 29,540 |
| Feb 13, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | 0.81% | 13,408 |