Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
2.430
+0.180 (8.00%)
At close: Mar 9, 2026, 4:00 PM EDT
2.600
+0.170 (7.00%)
After-hours: Mar 9, 2026, 7:20 PM EDT
ARTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.20 | 2.82 | 2.20 | 2.43 | 2.43 | 8.00% | 153,193 |
| Mar 6, 2026 | 2.27 | 2.27 | 2.21 | 2.25 | 2.25 | -0.88% | 23,973 |
| Mar 5, 2026 | 2.27 | 2.29 | 2.27 | 2.27 | 2.27 | -1.30% | 4,790 |
| Mar 4, 2026 | 2.26 | 2.33 | 2.25 | 2.30 | 2.30 | 1.77% | 20,449 |
| Mar 3, 2026 | 2.32 | 2.33 | 2.26 | 2.26 | 2.26 | -3.00% | 14,521 |
| Mar 2, 2026 | 2.32 | 2.38 | 2.26 | 2.33 | 2.33 | -1.27% | 41,520 |
| Feb 27, 2026 | 2.40 | 2.40 | 2.34 | 2.36 | 2.36 | -1.67% | 18,716 |
| Feb 26, 2026 | 2.40 | 2.45 | 2.36 | 2.40 | 2.40 | - | 8,196 |
| Feb 25, 2026 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | - | 4,217 |
| Feb 24, 2026 | 2.33 | 2.45 | 2.33 | 2.40 | 2.40 | 1.69% | 11,783 |
| Feb 23, 2026 | 2.38 | 2.40 | 2.31 | 2.36 | 2.36 | -1.67% | 13,850 |
| Feb 20, 2026 | 2.40 | 2.47 | 2.38 | 2.40 | 2.40 | 0.84% | 18,457 |
| Feb 19, 2026 | 2.38 | 2.53 | 2.29 | 2.38 | 2.38 | -0.21% | 80,875 |
| Feb 18, 2026 | 2.32 | 2.39 | 2.28 | 2.39 | 2.39 | 1.06% | 10,769 |
| Feb 17, 2026 | 2.35 | 2.44 | 2.26 | 2.36 | 2.36 | 0.43% | 35,901 |
| Feb 13, 2026 | 2.18 | 2.41 | 2.18 | 2.35 | 2.35 | 7.80% | 113,494 |
| Feb 12, 2026 | 2.25 | 2.35 | 2.11 | 2.18 | 2.18 | -5.22% | 22,345 |
| Feb 11, 2026 | 2.20 | 2.44 | 2.19 | 2.30 | 2.30 | 4.55% | 56,453 |
| Feb 10, 2026 | 2.27 | 2.29 | 2.17 | 2.20 | 2.20 | -3.93% | 64,271 |
| Feb 9, 2026 | 2.38 | 2.41 | 2.27 | 2.29 | 2.29 | -3.78% | 25,815 |
| Feb 6, 2026 | 2.30 | 2.38 | 2.21 | 2.38 | 2.38 | 3.48% | 59,999 |
| Feb 5, 2026 | 2.70 | 2.78 | 2.05 | 2.30 | 2.30 | -14.81% | 164,241 |
| Feb 4, 2026 | 2.84 | 2.99 | 2.65 | 2.70 | 2.70 | -3.91% | 126,527 |
| Feb 3, 2026 | 2.80 | 2.92 | 2.78 | 2.81 | 2.81 | - | 76,426 |
| Feb 2, 2026 | 2.56 | 2.89 | 2.56 | 2.81 | 2.81 | 9.77% | 83,714 |
| Jan 30, 2026 | 2.51 | 2.62 | 2.51 | 2.56 | 2.56 | 2.81% | 25,617 |
| Jan 29, 2026 | 2.54 | 2.54 | 2.49 | 2.49 | 2.49 | 0.81% | 5,793 |
| Jan 28, 2026 | 2.44 | 2.54 | 2.44 | 2.47 | 2.47 | 0.41% | 27,059 |
| Jan 27, 2026 | 2.45 | 2.48 | 2.45 | 2.46 | 2.46 | 0.41% | 8,319 |
| Jan 26, 2026 | 2.44 | 2.50 | 2.44 | 2.45 | 2.45 | 0.41% | 7,364 |
| Jan 23, 2026 | 2.50 | 2.50 | 2.44 | 2.44 | 2.44 | -1.21% | 10,694 |
| Jan 22, 2026 | 2.49 | 2.50 | 2.36 | 2.47 | 2.47 | - | 32,455 |
| Jan 21, 2026 | 2.49 | 2.49 | 2.43 | 2.47 | 2.47 | -0.40% | 9,394 |
| Jan 20, 2026 | 2.44 | 2.49 | 2.37 | 2.48 | 2.48 | 4.20% | 19,575 |
| Jan 16, 2026 | 2.37 | 2.41 | 2.37 | 2.38 | 2.38 | 0.63% | 7,607 |
| Jan 15, 2026 | 2.41 | 2.41 | 2.36 | 2.37 | 2.37 | -1.87% | 17,177 |
| Jan 14, 2026 | 2.37 | 2.45 | 2.37 | 2.41 | 2.41 | 2.12% | 13,583 |
| Jan 13, 2026 | 2.41 | 2.44 | 2.36 | 2.36 | 2.36 | - | 8,718 |
| Jan 12, 2026 | 2.39 | 2.41 | 2.36 | 2.36 | 2.36 | -0.42% | 13,945 |
| Jan 9, 2026 | 2.32 | 2.39 | 2.32 | 2.37 | 2.37 | 2.16% | 7,344 |
| Jan 8, 2026 | 2.32 | 2.35 | 2.32 | 2.32 | 2.32 | 0.87% | 13,205 |
| Jan 7, 2026 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -1.29% | 5,643 |
| Jan 6, 2026 | 2.35 | 2.35 | 2.30 | 2.33 | 2.33 | 1.30% | 9,501 |
| Jan 5, 2026 | 2.30 | 2.39 | 2.29 | 2.30 | 2.30 | -0.43% | 13,889 |
| Jan 2, 2026 | 2.40 | 2.41 | 2.30 | 2.31 | 2.31 | -1.70% | 7,443 |
| Dec 31, 2025 | 2.35 | 2.39 | 2.34 | 2.35 | 2.35 | - | 6,517 |
| Dec 30, 2025 | 2.34 | 2.47 | 2.29 | 2.35 | 2.35 | 0.43% | 15,001 |
| Dec 29, 2025 | 2.41 | 2.48 | 2.34 | 2.34 | 2.34 | -1.68% | 14,974 |
| Dec 26, 2025 | 2.31 | 2.38 | 2.30 | 2.38 | 2.38 | 3.48% | 3,910 |
| Dec 24, 2025 | 2.32 | 2.39 | 2.29 | 2.30 | 2.30 | -0.86% | 11,141 |