Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
3.070
+0.230 (8.10%)
At close: Oct 8, 2025, 4:00 PM EDT
3.090
+0.020 (0.65%)
After-hours: Oct 8, 2025, 6:26 PM EDT
ARTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.84 | 3.07 | 2.83 | 3.07 | 3.07 | 8.10% | 45,625 |
| Oct 7, 2025 | 2.74 | 2.91 | 2.73 | 2.84 | 2.84 | 3.27% | 38,179 |
| Oct 6, 2025 | 2.70 | 2.80 | 2.60 | 2.75 | 2.75 | -1.79% | 32,125 |
| Oct 3, 2025 | 2.87 | 2.92 | 2.79 | 2.80 | 2.80 | -4.11% | 30,472 |
| Oct 2, 2025 | 2.64 | 2.92 | 2.64 | 2.92 | 2.92 | 11.88% | 18,418 |
| Oct 1, 2025 | 2.49 | 2.69 | 2.49 | 2.61 | 2.61 | 5.24% | 30,303 |
| Sep 30, 2025 | 2.38 | 2.60 | 2.20 | 2.48 | 2.48 | 2.48% | 22,346 |
| Sep 29, 2025 | 2.54 | 2.54 | 2.36 | 2.42 | 2.42 | -3.20% | 21,089 |
| Sep 26, 2025 | 2.41 | 2.63 | 2.41 | 2.50 | 2.50 | -5.66% | 20,791 |
| Sep 25, 2025 | 2.65 | 2.67 | 2.62 | 2.65 | 2.65 | -1.85% | 9,209 |
| Sep 24, 2025 | 2.74 | 2.74 | 2.65 | 2.70 | 2.70 | 3.45% | 18,349 |
| Sep 23, 2025 | 2.73 | 2.73 | 2.61 | 2.61 | 2.61 | -4.92% | 23,447 |
| Sep 22, 2025 | 2.77 | 2.85 | 2.74 | 2.75 | 2.75 | -0.54% | 39,929 |
| Sep 19, 2025 | 2.90 | 2.90 | 2.64 | 2.76 | 2.76 | -1.43% | 19,853 |
| Sep 18, 2025 | 2.64 | 2.87 | 2.64 | 2.80 | 2.80 | 5.66% | 15,746 |
| Sep 17, 2025 | 3.03 | 3.05 | 2.65 | 2.65 | 2.65 | -9.56% | 47,236 |
| Sep 16, 2025 | 3.10 | 3.13 | 2.90 | 2.93 | 2.93 | -3.62% | 31,113 |
| Sep 15, 2025 | 3.07 | 3.22 | 2.99 | 3.04 | 3.04 | 4.11% | 73,628 |
| Sep 12, 2025 | 3.20 | 3.20 | 2.89 | 2.92 | 2.92 | -7.30% | 40,819 |
| Sep 11, 2025 | 3.09 | 3.27 | 3.09 | 3.15 | 3.15 | 1.78% | 20,027 |
| Sep 10, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.49% | 18,411 |
| Sep 9, 2025 | 3.32 | 3.32 | 3.01 | 3.08 | 3.08 | -2.22% | 23,662 |
| Sep 8, 2025 | 3.22 | 3.29 | 3.10 | 3.15 | 3.15 | -1.87% | 24,589 |
| Sep 5, 2025 | 3.39 | 3.43 | 3.21 | 3.21 | 3.21 | -2.73% | 17,785 |
| Sep 4, 2025 | 3.25 | 3.37 | 3.25 | 3.30 | 3.30 | -0.30% | 10,857 |
| Sep 3, 2025 | 3.55 | 3.72 | 3.25 | 3.31 | 3.31 | -6.66% | 30,901 |
| Sep 2, 2025 | 3.15 | 3.60 | 3.15 | 3.55 | 3.55 | 12.57% | 56,860 |
| Aug 29, 2025 | 3.05 | 3.15 | 2.96 | 3.15 | 3.15 | 1.29% | 14,409 |
| Aug 28, 2025 | 3.02 | 3.25 | 3.02 | 3.11 | 3.11 | 4.01% | 10,105 |
| Aug 27, 2025 | 3.05 | 3.19 | 2.99 | 2.99 | 2.99 | -1.97% | 60,157 |
| Aug 26, 2025 | 3.25 | 3.37 | 3.05 | 3.05 | 3.05 | -6.15% | 31,212 |
| Aug 25, 2025 | 2.97 | 3.39 | 2.96 | 3.25 | 3.25 | 8.88% | 113,207 |
| Aug 22, 2025 | 3.24 | 3.27 | 2.94 | 2.99 | 2.99 | -9.55% | 39,295 |
| Aug 21, 2025 | 3.10 | 3.31 | 3.04 | 3.30 | 3.30 | 7.84% | 34,751 |
| Aug 20, 2025 | 3.47 | 3.47 | 3.03 | 3.06 | 3.06 | -13.07% | 55,671 |
| Aug 19, 2025 | 3.43 | 3.74 | 3.18 | 3.52 | 3.52 | 2.92% | 203,284 |
| Aug 18, 2025 | 4.25 | 4.27 | 3.30 | 3.42 | 3.42 | -19.53% | 217,519 |
| Aug 15, 2025 | 4.68 | 4.71 | 4.12 | 4.25 | 4.25 | -7.71% | 118,683 |
| Aug 14, 2025 | 4.18 | 4.63 | 4.18 | 4.61 | 4.61 | 10.30% | 96,274 |
| Aug 13, 2025 | 4.37 | 4.45 | 4.10 | 4.18 | 4.18 | -2.00% | 78,903 |
| Aug 12, 2025 | 4.18 | 4.69 | 4.18 | 4.26 | 4.26 | 0.47% | 170,414 |
| Aug 11, 2025 | 3.95 | 4.24 | 3.95 | 4.24 | 4.24 | 7.61% | 126,477 |
| Aug 8, 2025 | 3.64 | 3.95 | 3.45 | 3.94 | 3.94 | 7.07% | 51,370 |
| Aug 7, 2025 | 4.00 | 4.18 | 3.68 | 3.68 | 3.68 | -7.07% | 105,032 |
| Aug 6, 2025 | 3.71 | 4.00 | 3.65 | 3.96 | 3.96 | 8.20% | 82,667 |
| Aug 5, 2025 | 3.44 | 3.70 | 3.44 | 3.66 | 3.66 | 6.40% | 43,161 |
| Aug 4, 2025 | 3.37 | 3.65 | 3.37 | 3.44 | 3.44 | 2.08% | 77,194 |
| Aug 1, 2025 | 3.04 | 3.38 | 3.04 | 3.37 | 3.37 | 9.77% | 37,246 |
| Jul 31, 2025 | 3.06 | 3.14 | 3.04 | 3.07 | 3.07 | -2.85% | 17,852 |
| Jul 30, 2025 | 3.09 | 3.33 | 3.04 | 3.16 | 3.16 | -0.94% | 65,548 |