Skip to main content
Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
1.810
+0.100 (5.85%)
At close: Jan 17, 2025, 4:00 PM
1.740
-0.070 (-3.87%)
After-hours: Jan 17, 2025, 4:30 PM EST

ARTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.751.831.681.811.815.85%54,815
Jan 16, 20251.751.761.641.711.71-25,285
Jan 15, 20251.631.741.611.711.714.91%46,094
Jan 14, 20251.681.751.601.631.63-4.68%116,272
Jan 13, 20251.851.891.671.711.71-10.94%294,428
Jan 10, 20252.022.211.841.921.924.35%2,971,988
Jan 8, 20251.881.891.711.841.84-2.13%155,390
Jan 7, 20251.952.001.851.881.88-3.59%103,764
Jan 6, 20252.062.201.921.951.95-3.94%166,209
Jan 3, 20252.182.211.852.032.03-9.38%301,532
Jan 2, 20252.212.441.802.242.243.23%580,302
Dec 31, 20243.163.402.112.172.17-39.72%1,290,176
Dec 30, 20243.304.152.903.603.6047.54%4,446,933
Dec 27, 20242.112.552.052.442.4422.61%1,044,794
Dec 26, 20241.532.241.481.991.9932.76%991,244
Dec 24, 20241.501.591.491.501.50-1.38%34,408
Dec 23, 20241.491.551.471.521.52-2.56%21,547
Dec 20, 20241.491.561.491.561.563.31%13,647
Dec 19, 20241.521.541.481.511.51-1.31%7,872
Dec 18, 20241.541.551.471.531.53-8,032
Dec 17, 20241.541.551.501.531.53-1.29%8,474
Dec 16, 20241.521.591.511.551.55-22,051
Dec 13, 20241.521.581.511.551.551.97%5,329
Dec 12, 20241.591.621.491.521.52-4.40%26,397
Dec 11, 20241.571.641.571.591.590.63%11,151
Dec 10, 20241.591.621.561.581.58-0.32%13,109
Dec 9, 20241.601.601.561.591.590.32%17,147
Dec 6, 20241.611.631.581.581.58-2.47%8,287
Dec 5, 20241.651.681.611.621.62-0.61%19,201
Dec 4, 20241.651.651.631.631.63-9,925
Dec 3, 20241.631.641.621.631.63-0.61%8,919
Dec 2, 20241.681.701.641.641.64-3.53%12,089
Nov 29, 20241.701.701.701.701.702.41%713
Nov 27, 20241.691.691.661.661.660.61%4,449
Nov 26, 20241.671.701.621.651.65-1.20%11,378
Nov 25, 20241.681.761.631.671.67-2.28%5,456
Nov 22, 20241.721.761.651.711.712.95%19,887
Nov 21, 20241.661.721.651.661.660.61%7,891
Nov 20, 20241.651.681.601.651.650.61%17,263
Nov 19, 20241.661.691.621.641.64-2.96%16,043
Nov 18, 20241.681.711.621.691.69-0.59%18,624
Nov 15, 20241.651.711.591.701.703.34%27,799
Nov 14, 20241.641.671.621.651.65-1.73%4,961
Nov 13, 20241.661.671.621.671.670.84%12,225
Nov 12, 20241.691.701.661.661.66-14,458
Nov 11, 20241.731.731.661.661.66-2.92%3,175
Nov 8, 20241.721.741.691.711.711.18%3,585
Nov 7, 20241.711.731.651.691.69-22,972
Nov 6, 20241.581.691.581.691.693.05%10,957
Nov 5, 20241.631.681.591.641.64-6,967
Nov 4, 20241.621.651.621.641.641.23%5,616
Nov 1, 20241.621.681.571.621.62-1.22%13,413
Oct 31, 20241.631.681.621.641.640.61%6,607
Oct 30, 20241.611.631.581.631.632.52%31,836
Oct 29, 20241.611.631.521.591.59-0.93%22,403
Oct 28, 20241.621.651.521.611.61-0.31%43,694
Oct 25, 20241.551.631.551.611.610.06%10,645
Oct 24, 20241.551.621.551.611.615.16%14,610
Oct 23, 20241.551.621.521.531.53-1.92%51,440
Oct 22, 20241.601.601.561.561.56-2.50%14,790
Oct 21, 20241.601.641.581.601.60-2.44%10,364
Oct 18, 20241.611.691.601.641.641.23%15,595
Oct 17, 20241.611.631.581.621.620.62%16,111
Oct 16, 20241.601.631.551.611.61-13,933
Oct 15, 20241.671.691.601.611.61-3.59%36,850
Oct 14, 20241.651.671.641.671.67-10,398
Oct 11, 20241.711.721.611.671.67-2.34%61,493
Oct 10, 20241.731.751.711.711.71-2.29%15,552
Oct 9, 20241.721.751.721.751.75-6,650
Oct 8, 20241.741.801.731.751.75-2.23%9,629
Oct 7, 20241.831.831.771.791.79-3.24%27,575
Oct 4, 20241.731.851.731.851.854.82%55,521
Oct 3, 20241.771.771.751.771.770.86%1,614
Oct 2, 20241.741.781.741.751.75-1.13%15,844
Oct 1, 20241.791.831.701.771.77-4.32%30,256
Sep 30, 20241.861.861.771.851.851.65%37,167
Sep 27, 20241.781.871.751.821.824.00%150,587
Sep 26, 20241.751.771.731.751.750.57%4,699
Sep 25, 20241.751.821.741.741.74-1.14%11,737
Sep 24, 20241.801.811.731.761.76-1.68%29,740
Sep 23, 20241.811.851.761.791.79-0.56%20,496
Sep 20, 20241.771.851.721.801.802.86%70,548
Sep 19, 20241.751.801.751.751.75-25,033
Sep 18, 20241.771.821.721.751.75-3.31%29,896
Sep 17, 20241.761.851.731.811.811.12%26,775
Sep 16, 20241.851.851.711.791.79-2.66%67,206
Sep 13, 20241.801.851.761.841.841.32%56,361
Sep 12, 20241.831.851.771.821.82-1.36%53,261
Sep 11, 20241.821.871.821.841.84-0.54%24,334
Sep 10, 20241.891.921.821.851.85-4.15%79,290
Sep 9, 20241.901.951.861.931.93-1.03%40,470
Sep 6, 20241.942.031.861.951.950.52%105,689
Sep 5, 20241.991.991.851.941.94-2.51%97,711
Sep 4, 20241.972.031.871.991.990.51%148,951
Sep 3, 20242.052.061.851.981.98-4.35%190,089
Aug 30, 20242.022.132.022.072.071.47%118,718
Aug 29, 20242.122.292.002.042.04-0.97%355,759
Aug 28, 20242.072.211.912.062.060.49%370,351
Aug 27, 20242.022.081.932.052.053.02%154,390
Aug 26, 20242.092.141.831.991.99-6.13%598,526