Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
1.990
+0.260 (15.03%)
May 20, 2025, 4:00 PM - Market closed
ARTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.81 | 2.00 | 1.77 | 1.99 | 1.99 | 15.03% | 63,005 |
| May 19, 2025 | 1.73 | 1.79 | 1.73 | 1.73 | 1.73 | -2.81% | 5,858 |
| May 16, 2025 | 1.72 | 1.80 | 1.72 | 1.78 | 1.78 | -1.11% | 3,097 |
| May 15, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 0.33% | 4,232 |
| May 14, 2025 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | 4.30% | 9,027 |
| May 13, 2025 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -3.91% | 7,464 |
| May 12, 2025 | 1.81 | 1.86 | 1.77 | 1.79 | 1.79 | 1.36% | 67,845 |
| May 9, 2025 | 1.80 | 1.81 | 1.70 | 1.77 | 1.77 | -1.89% | 6,551 |
| May 8, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 13,534 |
| May 7, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 972 |
| May 6, 2025 | 1.78 | 1.78 | 1.70 | 1.77 | 1.77 | -3.28% | 4,800 |
| May 5, 2025 | 1.75 | 1.86 | 1.75 | 1.83 | 1.83 | 1.44% | 7,352 |
| May 2, 2025 | 1.75 | 1.85 | 1.74 | 1.80 | 1.80 | 0.78% | 27,257 |
| May 1, 2025 | 1.71 | 1.80 | 1.65 | 1.79 | 1.79 | 3.47% | 24,840 |
| Apr 30, 2025 | 1.72 | 1.79 | 1.59 | 1.73 | 1.73 | 1.53% | 43,665 |
| Apr 29, 2025 | 1.68 | 1.81 | 1.66 | 1.70 | 1.70 | 4.54% | 31,949 |
| Apr 28, 2025 | 1.59 | 1.66 | 1.56 | 1.63 | 1.63 | 3.82% | 27,685 |
| Apr 25, 2025 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 1.29% | 13,603 |
| Apr 24, 2025 | 1.57 | 1.59 | 1.50 | 1.55 | 1.55 | -1.59% | 46,812 |
| Apr 23, 2025 | 1.56 | 1.60 | 1.52 | 1.58 | 1.58 | 0.32% | 34,848 |
| Apr 22, 2025 | 1.53 | 1.67 | 1.52 | 1.57 | 1.57 | 3.29% | 110,577 |
| Apr 21, 2025 | 1.58 | 1.58 | 1.48 | 1.52 | 1.52 | -3.86% | 38,817 |
| Apr 17, 2025 | 1.59 | 1.64 | 1.56 | 1.58 | 1.58 | -1.50% | 22,801 |
| Apr 16, 2025 | 1.57 | 1.66 | 1.57 | 1.61 | 1.61 | -1.53% | 14,393 |
| Apr 15, 2025 | 1.59 | 1.68 | 1.59 | 1.63 | 1.63 | 3.16% | 28,403 |
| Apr 14, 2025 | 1.50 | 1.62 | 1.50 | 1.58 | 1.58 | 2.60% | 24,106 |
| Apr 11, 2025 | 1.49 | 1.56 | 1.48 | 1.54 | 1.54 | 3.70% | 20,293 |
| Apr 10, 2025 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -1.66% | 14,011 |
| Apr 9, 2025 | 1.43 | 1.60 | 1.43 | 1.51 | 1.51 | 4.14% | 94,347 |
| Apr 8, 2025 | 1.43 | 1.53 | 1.43 | 1.45 | 1.45 | 0.69% | 21,581 |
| Apr 7, 2025 | 1.50 | 1.54 | 1.44 | 1.44 | 1.44 | -4.00% | 56,215 |
| Apr 4, 2025 | 1.50 | 1.59 | 1.43 | 1.50 | 1.50 | -1.96% | 55,795 |
| Apr 3, 2025 | 1.54 | 1.60 | 1.50 | 1.53 | 1.53 | -0.65% | 28,866 |
| Apr 2, 2025 | 1.55 | 1.60 | 1.54 | 1.54 | 1.54 | 1.32% | 7,025 |
| Apr 1, 2025 | 1.57 | 1.64 | 1.51 | 1.52 | 1.52 | -4.40% | 24,500 |
| Mar 31, 2025 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -2.45% | 13,525 |
| Mar 28, 2025 | 1.66 | 1.66 | 1.58 | 1.63 | 1.63 | -1.81% | 9,202 |
| 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 |