Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
1.630
-0.030 (-1.81%)
At close: Mar 28, 2025, 4:00 PM
1.616
-0.014 (-0.84%)
After-hours: Mar 28, 2025, 4:01 PM EDT
ARTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.66 | 1.66 | 1.58 | 1.62 | - | -2.41% | 8,413 |
| Mar 27, 2025 | 1.65 | 1.66 | 1.61 | 1.66 | 1.66 | -1.78% | 13,998 |
| Mar 26, 2025 | 1.68 | 1.70 | 1.57 | 1.69 | 1.69 | -1.17% | 38,217 |
| Mar 25, 2025 | 1.72 | 1.72 | 1.65 | 1.71 | 1.71 | -0.58% | 16,994 |
| Mar 24, 2025 | 1.71 | 1.72 | 1.63 | 1.72 | 1.72 | 1.18% | 42,399 |
| Mar 21, 2025 | 1.69 | 1.70 | 1.62 | 1.70 | 1.70 | 0.83% | 16,732 |
| Mar 20, 2025 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | 2.80% | 5,361 |
| Mar 19, 2025 | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | -0.61% | 2,943 |
| Mar 18, 2025 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | -1.20% | 6,823 |
| Mar 17, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | - | 5,597 |
| Mar 14, 2025 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | -0.60% | 10,806 |
| Mar 13, 2025 | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | 1.20% | 7,919 |
| Mar 12, 2025 | 1.64 | 1.66 | 1.61 | 1.66 | 1.66 | - | 4,541 |
| Mar 11, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | - | 4,696 |
| Mar 10, 2025 | 1.69 | 1.69 | 1.62 | 1.66 | 1.66 | - | 4,179 |
| Mar 7, 2025 | 1.65 | 1.66 | 1.61 | 1.66 | 1.66 | 0.61% | 5,007 |
| Mar 6, 2025 | 1.64 | 1.67 | 1.60 | 1.65 | 1.65 | 1.23% | 6,708 |
| Mar 5, 2025 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 3.16% | 6,171 |
| Mar 4, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 14,267 |
| Mar 3, 2025 | 1.64 | 1.66 | 1.57 | 1.59 | 1.59 | -3.05% | 40,035 |
| Feb 28, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -1.20% | 8,738 |
| Feb 27, 2025 | 1.68 | 1.69 | 1.60 | 1.66 | 1.66 | -1.78% | 40,288 |
| Feb 26, 2025 | 1.69 | 1.74 | 1.68 | 1.69 | 1.69 | 1.20% | 12,827 |
| Feb 25, 2025 | 1.67 | 1.71 | 1.64 | 1.67 | 1.67 | -2.91% | 31,105 |
| Feb 24, 2025 | 1.72 | 1.73 | 1.65 | 1.72 | 1.72 | 2.38% | 56,075 |
| Feb 21, 2025 | 1.74 | 1.75 | 1.62 | 1.68 | 1.68 | -3.45% | 21,542 |
| Feb 20, 2025 | 1.77 | 1.77 | 1.61 | 1.74 | 1.74 | - | 30,796 |
| Feb 19, 2025 | 1.70 | 1.74 | 1.63 | 1.74 | 1.74 | 4.82% | 33,639 |
| Feb 18, 2025 | 1.73 | 1.73 | 1.64 | 1.66 | 1.66 | -4.60% | 38,717 |
| Feb 14, 2025 | 1.74 | 1.77 | 1.71 | 1.74 | 1.74 | 0.35% | 29,540 |
| Feb 13, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | 0.81% | 13,408 |
| Feb 12, 2025 | 1.86 | 1.86 | 1.71 | 1.72 | 1.72 | -7.53% | 45,740 |
| Feb 11, 2025 | 1.89 | 1.91 | 1.78 | 1.86 | 1.86 | -0.53% | 63,760 |
| Feb 10, 2025 | 1.77 | 1.90 | 1.77 | 1.87 | 1.87 | 4.47% | 46,645 |
| Feb 7, 2025 | 1.68 | 1.81 | 1.67 | 1.79 | 1.79 | 4.37% | 33,699 |
| Feb 6, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 9,793 |
| Feb 5, 2025 | 1.69 | 1.72 | 1.64 | 1.70 | 1.70 | 2.11% | 33,046 |
| Feb 4, 2025 | 1.65 | 1.75 | 1.63 | 1.66 | 1.66 | -1.31% | 29,147 |
| Feb 3, 2025 | 1.67 | 1.74 | 1.60 | 1.68 | 1.68 | -1.06% | 23,130 |
| Jan 31, 2025 | 1.72 | 1.77 | 1.69 | 1.70 | 1.70 | -1.16% | 9,023 |
| Jan 30, 2025 | 1.67 | 1.78 | 1.64 | 1.72 | 1.72 | 0.82% | 16,126 |
| Jan 29, 2025 | 1.68 | 1.74 | 1.62 | 1.71 | 1.71 | -0.23% | 14,558 |
| Jan 28, 2025 | 1.66 | 1.81 | 1.60 | 1.71 | 1.71 | -0.58% | 59,614 |
| Jan 27, 2025 | 1.75 | 1.79 | 1.70 | 1.72 | 1.72 | -4.44% | 36,541 |
| Jan 24, 2025 | 1.84 | 1.87 | 1.73 | 1.80 | 1.80 | -2.70% | 60,555 |
| Jan 23, 2025 | 1.83 | 1.85 | 1.71 | 1.85 | 1.85 | 3.35% | 21,547 |
| Jan 22, 2025 | 1.80 | 1.85 | 1.75 | 1.79 | 1.79 | -2.19% | 64,959 |
| Jan 21, 2025 | 1.82 | 1.87 | 1.80 | 1.83 | 1.83 | 1.10% | 74,504 |
| Jan 17, 2025 | 1.75 | 1.83 | 1.68 | 1.81 | 1.81 | 5.85% | 54,815 |
| Jan 16, 2025 | 1.75 | 1.76 | 1.64 | 1.71 | 1.71 | - | 25,285 |