Art's-Way Manufacturing Co., Inc. (ARTW)

NASDAQ: ARTW · Real-Time Price · USD

2.950

-0.010 (-0.34%)

At close: Aug 21, 2026, 4:00 PM EDT

2.920

-0.030 (-1.02%)

After-hours: Aug 21, 2026, 6:12 PM EDT

ARTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.96	3.07	2.90	2.95	2.95	-0.34%	20,443
Aug 20, 2026	3.03	3.06	2.93	2.96	2.96	-2.63%	27,189
Aug 19, 2026	3.13	3.25	3.00	3.04	3.04	-4.70%	43,069
Aug 18, 2026	3.22	3.22	3.07	3.19	3.19	-0.93%	66,506
Aug 17, 2026	3.17	3.26	3.07	3.22	3.22	3.21%	165,256
Aug 14, 2026	2.92	3.15	2.85	3.12	3.12	9.09%	172,761
Aug 13, 2026	2.58	2.94	2.54	2.86	2.86	11.72%	212,096
Aug 12, 2026	2.79	2.81	2.55	2.56	2.56	-9.22%	231,860
Aug 11, 2026	2.58	2.94	2.53	2.82	2.82	-1.74%	1,179,814
Aug 10, 2026	2.17	4.17	2.16	2.87	2.87	30.75%	31,468,915
Aug 7, 2026	2.15	2.27	2.15	2.20	2.20	2.57%	8,371
Aug 6, 2026	2.17	2.27	2.13	2.14	2.14	-2.95%	17,620
Aug 5, 2026	2.24	2.24	2.16	2.21	2.21	-0.68%	7,116
Aug 4, 2026	2.13	2.32	2.13	2.22	2.22	2.78%	22,319
Aug 3, 2026	2.18	2.26	2.12	2.16	2.16	-	14,728
Jul 31, 2026	2.10	2.23	2.07	2.16	2.16	-0.46%	26,657
Jul 30, 2026	2.24	2.32	2.16	2.17	2.17	-2.25%	49,747
Jul 29, 2026	2.50	2.51	2.14	2.22	2.22	-11.55%	94,858
Jul 28, 2026	2.46	2.57	2.36	2.51	2.51	5.46%	162,068
Jul 27, 2026	2.27	2.52	2.27	2.38	2.38	8.68%	203,169
Jul 24, 2026	2.16	2.20	2.11	2.19	2.19	2.10%	8,371
Jul 23, 2026	2.17	2.23	2.13	2.15	2.15	-1.61%	13,905
Jul 22, 2026	2.19	2.22	2.18	2.18	2.18	0.46%	13,651
Jul 21, 2026	2.18	2.23	2.16	2.17	2.17	0.46%	17,524
Jul 20, 2026	2.22	2.24	2.16	2.16	2.16	-4.42%	17,023
Jul 17, 2026	2.32	2.32	2.21	2.26	2.26	-2.38%	16,802
Jul 16, 2026	2.36	2.38	2.30	2.32	2.32	-3.34%	18,084
Jul 15, 2026	2.43	2.46	2.38	2.40	2.40	1.05%	4,891
Jul 14, 2026	2.44	2.45	2.37	2.37	2.37	-3.27%	23,221
Jul 13, 2026	2.48	2.52	2.45	2.45	2.45	-2.20%	10,311
Jul 10, 2026	2.50	2.54	2.47	2.51	2.51	-0.60%	10,897
Jul 9, 2026	2.50	2.66	2.45	2.52	2.52	1.61%	53,088
Jul 8, 2026	2.56	2.59	2.47	2.48	2.48	-3.13%	13,078
Jul 7, 2026	2.65	2.69	2.56	2.56	2.56	-1.92%	17,208
Jul 6, 2026	2.70	2.71	2.60	2.61	2.61	-2.97%	17,712
Jul 2, 2026	2.60	2.71	2.60	2.69	2.69	3.46%	13,358
Jul 1, 2026	2.63	2.68	2.60	2.60	2.60	-1.14%	6,255
Jun 30, 2026	2.70	2.70	2.63	2.63	2.63	0.77%	13,691
Jun 29, 2026	2.61	2.69	2.60	2.61	2.61	0.38%	10,196
Jun 26, 2026	2.65	2.65	2.58	2.60	2.60	0.78%	3,002
Jun 25, 2026	2.63	2.64	2.58	2.58	2.58	-2.27%	6,087
Jun 24, 2026	2.61	2.74	2.61	2.64	2.64	2.33%	16,898
Jun 23, 2026	2.67	2.73	2.57	2.58	2.58	-1.53%	13,733
Jun 22, 2026	2.65	2.73	2.62	2.62	2.62	1.16%	17,399
Jun 18, 2026	2.61	2.74	2.59	2.59	2.59	-0.77%	13,410
Jun 17, 2026	2.68	2.72	2.56	2.61	2.61	-1.14%	39,922
Jun 16, 2026	2.67	2.74	2.64	2.64	2.64	-0.38%	32,826
Jun 15, 2026	2.64	2.72	2.64	2.65	2.65	0.38%	30,191
Jun 12, 2026	2.77	2.77	2.63	2.64	2.64	0.38%	11,881
Jun 11, 2026	2.69	2.75	2.63	2.63	2.63	-0.38%	10,056