Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
1.650
+0.030 (1.85%)
Nov 20, 2024, 4:00 PM EST - Market closed
ARTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.65 | 1.68 | 1.60 | 1.65 | 1.65 | 0.61% | 17,263 |
| Nov 19, 2024 | 1.66 | 1.69 | 1.62 | 1.64 | 1.64 | -2.96% | 16,043 |
| Nov 18, 2024 | 1.68 | 1.71 | 1.62 | 1.69 | 1.69 | -0.59% | 18,624 |
| Nov 15, 2024 | 1.65 | 1.71 | 1.59 | 1.70 | 1.70 | 3.34% | 27,799 |
| Nov 14, 2024 | 1.64 | 1.67 | 1.62 | 1.65 | 1.65 | -1.73% | 4,961 |
| Nov 13, 2024 | 1.66 | 1.67 | 1.62 | 1.67 | 1.67 | 0.84% | 12,225 |
| Nov 12, 2024 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | - | 14,458 |
| Nov 11, 2024 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -2.92% | 3,175 |
| Nov 8, 2024 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | 1.18% | 3,585 |
| Nov 7, 2024 | 1.71 | 1.73 | 1.65 | 1.69 | 1.69 | - | 22,972 |
| Nov 6, 2024 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | 3.05% | 10,957 |
| Nov 5, 2024 | 1.63 | 1.68 | 1.59 | 1.64 | 1.64 | - | 6,967 |
| Nov 4, 2024 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.23% | 5,616 |
| Nov 1, 2024 | 1.62 | 1.68 | 1.57 | 1.62 | 1.62 | -1.22% | 13,413 |
| Oct 31, 2024 | 1.63 | 1.68 | 1.62 | 1.64 | 1.64 | 0.61% | 6,607 |
| Oct 30, 2024 | 1.61 | 1.63 | 1.58 | 1.63 | 1.63 | 2.52% | 31,836 |
| Oct 29, 2024 | 1.61 | 1.63 | 1.52 | 1.59 | 1.59 | -0.93% | 22,403 |
| Oct 28, 2024 | 1.62 | 1.65 | 1.52 | 1.61 | 1.61 | -0.31% | 43,694 |
| Oct 25, 2024 | 1.55 | 1.63 | 1.55 | 1.61 | 1.61 | 0.06% | 10,645 |
| Oct 24, 2024 | 1.55 | 1.62 | 1.55 | 1.61 | 1.61 | 5.16% | 14,610 |
| Oct 23, 2024 | 1.55 | 1.62 | 1.52 | 1.53 | 1.53 | -1.92% | 51,440 |
| Oct 22, 2024 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 14,790 |
| Oct 21, 2024 | 1.60 | 1.64 | 1.58 | 1.60 | 1.60 | -2.44% | 10,364 |
| Oct 18, 2024 | 1.61 | 1.69 | 1.60 | 1.64 | 1.64 | 1.23% | 15,595 |
| Oct 17, 2024 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 0.62% | 16,111 |
| Oct 16, 2024 | 1.60 | 1.63 | 1.55 | 1.61 | 1.61 | - | 13,933 |
| Oct 15, 2024 | 1.67 | 1.69 | 1.60 | 1.61 | 1.61 | -3.59% | 36,850 |
| Oct 14, 2024 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | - | 10,398 |
| Oct 11, 2024 | 1.71 | 1.72 | 1.61 | 1.67 | 1.67 | -2.34% | 61,493 |
| Oct 10, 2024 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 15,552 |
| Oct 9, 2024 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | - | 6,650 |
| Oct 8, 2024 | 1.74 | 1.80 | 1.73 | 1.75 | 1.75 | -2.23% | 9,629 |
| Oct 7, 2024 | 1.83 | 1.83 | 1.77 | 1.79 | 1.79 | -3.24% | 27,575 |
| Oct 4, 2024 | 1.73 | 1.85 | 1.73 | 1.85 | 1.85 | 4.82% | 55,521 |
| Oct 3, 2024 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | 0.86% | 1,614 |
| Oct 2, 2024 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | -1.13% | 15,844 |
| Oct 1, 2024 | 1.79 | 1.83 | 1.70 | 1.77 | 1.77 | -4.32% | 30,256 |
| Sep 30, 2024 | 1.86 | 1.86 | 1.77 | 1.85 | 1.85 | 1.65% | 37,167 |
| Sep 27, 2024 | 1.78 | 1.87 | 1.75 | 1.82 | 1.82 | 4.00% | 150,587 |
| Sep 26, 2024 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | 0.57% | 4,699 |
| Sep 25, 2024 | 1.75 | 1.82 | 1.74 | 1.74 | 1.74 | -1.14% | 11,737 |
| Sep 24, 2024 | 1.80 | 1.81 | 1.73 | 1.76 | 1.76 | -1.68% | 29,740 |
| Sep 23, 2024 | 1.81 | 1.85 | 1.76 | 1.79 | 1.79 | -0.56% | 20,496 |
| Sep 20, 2024 | 1.77 | 1.85 | 1.72 | 1.80 | 1.80 | 2.86% | 70,548 |
| Sep 19, 2024 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | - | 25,033 |
| Sep 18, 2024 | 1.77 | 1.82 | 1.72 | 1.75 | 1.75 | -3.31% | 29,896 |
| Sep 17, 2024 | 1.76 | 1.85 | 1.73 | 1.81 | 1.81 | 1.12% | 26,775 |
| Sep 16, 2024 | 1.85 | 1.85 | 1.71 | 1.79 | 1.79 | -2.66% | 67,206 |
| Sep 13, 2024 | 1.80 | 1.85 | 1.76 | 1.84 | 1.84 | 1.32% | 56,361 |
| Sep 12, 2024 | 1.83 | 1.85 | 1.77 | 1.82 | 1.82 | -1.36% | 53,261 |
| Sep 11, 2024 | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | -0.54% | 24,334 |
| Sep 10, 2024 | 1.89 | 1.92 | 1.82 | 1.85 | 1.85 | -4.15% | 79,290 |
| Sep 9, 2024 | 1.90 | 1.95 | 1.86 | 1.93 | 1.93 | -1.03% | 40,470 |
| Sep 6, 2024 | 1.94 | 2.03 | 1.86 | 1.95 | 1.95 | 0.52% | 105,689 |
| Sep 5, 2024 | 1.99 | 1.99 | 1.85 | 1.94 | 1.94 | -2.51% | 97,711 |
| Sep 4, 2024 | 1.97 | 2.03 | 1.87 | 1.99 | 1.99 | 0.51% | 148,951 |
| Sep 3, 2024 | 2.05 | 2.06 | 1.85 | 1.98 | 1.98 | -4.35% | 190,089 |
| Aug 30, 2024 | 2.02 | 2.13 | 2.02 | 2.07 | 2.07 | 1.47% | 118,718 |
| Aug 29, 2024 | 2.12 | 2.29 | 2.00 | 2.04 | 2.04 | -0.97% | 355,759 |
| Aug 28, 2024 | 2.07 | 2.21 | 1.91 | 2.06 | 2.06 | 0.49% | 370,351 |
| Aug 27, 2024 | 2.02 | 2.08 | 1.93 | 2.05 | 2.05 | 3.02% | 154,390 |
| Aug 26, 2024 | 2.09 | 2.14 | 1.83 | 1.99 | 1.99 | -6.13% | 598,526 |
| Aug 23, 2024 | 1.90 | 2.24 | 1.66 | 2.12 | 2.12 | 12.17% | 1,439,941 |
| Aug 22, 2024 | 1.60 | 1.94 | 1.58 | 1.89 | 1.89 | 18.12% | 592,330 |
| Aug 21, 2024 | 1.52 | 1.61 | 1.52 | 1.60 | 1.60 | 5.26% | 11,250 |
| Aug 20, 2024 | 1.55 | 1.60 | 1.50 | 1.52 | 1.52 | -2.56% | 3,849 |
| Aug 19, 2024 | 1.48 | 1.57 | 1.48 | 1.56 | 1.56 | 5.98% | 14,958 |
| Aug 16, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.22% | 1,155 |
| Aug 15, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 134 |
| Aug 14, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 207 |
| Aug 13, 2024 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | 981 |
| Aug 12, 2024 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 2,329 |
| Aug 9, 2024 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 3,475 |
| Aug 8, 2024 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | 0.71% | 3,513 |
| Aug 7, 2024 | 1.40 | 1.47 | 1.40 | 1.41 | 1.41 | -0.70% | 7,917 |
| Aug 6, 2024 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -2.07% | 1,292 |
| Aug 5, 2024 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -2.03% | 1,198 |
| Aug 2, 2024 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 6,582 |
| Aug 1, 2024 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 4.17% | 1,038 |
| Jul 31, 2024 | 1.52 | 1.59 | 1.44 | 1.44 | 1.44 | -5.26% | 13,894 |
| Jul 30, 2024 | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | 0.66% | 5,833 |
| Jul 29, 2024 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 10,258 |
| Jul 26, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | 267 |
| Jul 25, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.90% | 480 |
| Jul 24, 2024 | 1.59 | 1.66 | 1.45 | 1.45 | 1.45 | -5.84% | 48,280 |
| Jul 23, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1,078 |
| Jul 22, 2024 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | 0.33% | 1,256 |
| Jul 19, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.99% | 847 |
| Jul 18, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 328 |
| Jul 17, 2024 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 2.70% | 2,104 |
| Jul 16, 2024 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | -1.33% | 8,749 |
| Jul 15, 2024 | 1.61 | 1.63 | 1.45 | 1.50 | 1.50 | -1.45% | 51,772 |
| Jul 12, 2024 | 1.52 | 1.59 | 1.52 | 1.52 | 1.52 | -2.44% | 4,716 |
| Jul 11, 2024 | 1.45 | 1.56 | 1.45 | 1.56 | 1.56 | 4.70% | 1,673 |
| Jul 10, 2024 | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | -2.30% | 5,715 |
| Jul 9, 2024 | 1.54 | 1.54 | 1.42 | 1.53 | 1.53 | -7.58% | 6,222 |
| Jul 8, 2024 | 1.59 | 1.65 | 1.54 | 1.65 | 1.65 | -1.08% | 9,652 |
| Jul 5, 2024 | 1.63 | 1.70 | 1.60 | 1.67 | 1.67 | 4.25% | 9,684 |
| Jul 3, 2024 | 1.63 | 1.66 | 1.58 | 1.60 | 1.60 | 3.90% | 11,640 |
| Jul 2, 2024 | 1.50 | 1.63 | 1.50 | 1.54 | 1.54 | -0.65% | 26,752 |