Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
2.380
+0.090 (3.93%)
Dec 4, 2025, 2:41 PM EST - Market open
ARTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 2.30 | 2.32 | 2.27 | 2.29 | 2.29 | -1.72% | 14,757 |
| Dec 2, 2025 | 2.32 | 2.33 | 2.21 | 2.33 | 2.33 | 4.95% | 26,322 |
| Dec 1, 2025 | 2.35 | 2.36 | 2.22 | 2.22 | 2.22 | -5.93% | 10,492 |
| Nov 28, 2025 | 2.35 | 2.40 | 2.35 | 2.36 | 2.36 | 0.85% | 14,600 |
| Nov 26, 2025 | 2.25 | 2.41 | 2.25 | 2.34 | 2.34 | 1.74% | 10,420 |
| Nov 25, 2025 | 2.28 | 2.33 | 2.26 | 2.30 | 2.30 | 1.77% | 7,112 |
| Nov 24, 2025 | 2.12 | 2.30 | 2.12 | 2.26 | 2.26 | 6.60% | 39,024 |
| Nov 21, 2025 | 2.09 | 2.17 | 2.09 | 2.12 | 2.12 | 0.95% | 22,106 |
| Nov 20, 2025 | 2.12 | 2.30 | 2.08 | 2.10 | 2.10 | -0.94% | 24,062 |
| Nov 19, 2025 | 2.14 | 2.18 | 2.12 | 2.12 | 2.12 | -1.40% | 24,819 |
| Nov 18, 2025 | 2.16 | 2.17 | 2.11 | 2.15 | 2.15 | -0.92% | 41,609 |
| Nov 17, 2025 | 2.31 | 2.31 | 2.16 | 2.17 | 2.17 | -6.06% | 57,564 |
| Nov 14, 2025 | 2.21 | 2.33 | 2.21 | 2.31 | 2.31 | 4.52% | 32,227 |
| Nov 13, 2025 | 2.46 | 2.47 | 2.21 | 2.21 | 2.21 | -10.16% | 177,260 |
| Nov 12, 2025 | 2.42 | 2.47 | 2.36 | 2.46 | 2.46 | 2.50% | 49,224 |
| Nov 11, 2025 | 2.40 | 2.42 | 2.39 | 2.40 | 2.40 | -1.23% | 27,150 |
| Nov 10, 2025 | 2.30 | 2.44 | 2.23 | 2.43 | 2.43 | 5.65% | 44,311 |
| Nov 7, 2025 | 2.30 | 2.36 | 2.28 | 2.30 | 2.30 | -1.71% | 26,482 |
| Nov 6, 2025 | 2.45 | 2.50 | 2.34 | 2.34 | 2.34 | -5.26% | 26,917 |
| Nov 5, 2025 | 2.35 | 2.51 | 2.35 | 2.47 | 2.47 | 5.56% | 20,014 |
| Nov 4, 2025 | 2.45 | 2.45 | 2.34 | 2.34 | 2.34 | -5.26% | 52,367 |
| Nov 3, 2025 | 2.44 | 2.62 | 2.38 | 2.47 | 2.47 | - | 47,145 |
| Oct 31, 2025 | 2.48 | 2.54 | 2.37 | 2.47 | 2.47 | 1.23% | 22,189 |
| Oct 30, 2025 | 2.48 | 2.53 | 2.40 | 2.44 | 2.44 | -3.17% | 141,981 |
| Oct 29, 2025 | 2.57 | 2.61 | 2.50 | 2.52 | 2.52 | 0.80% | 31,339 |
| Oct 28, 2025 | 2.58 | 2.64 | 2.50 | 2.50 | 2.50 | -3.10% | 110,923 |
| Oct 27, 2025 | 2.54 | 2.63 | 2.54 | 2.58 | 2.58 | 2.79% | 18,010 |
| Oct 24, 2025 | 2.67 | 2.67 | 2.50 | 2.51 | 2.51 | -3.09% | 110,330 |
| Oct 23, 2025 | 2.40 | 2.65 | 2.40 | 2.59 | 2.59 | 6.15% | 93,383 |
| Oct 22, 2025 | 2.57 | 2.62 | 2.30 | 2.44 | 2.44 | -3.17% | 76,035 |
| Oct 21, 2025 | 2.53 | 2.83 | 2.52 | 2.52 | 2.52 | -0.40% | 88,606 |
| Oct 20, 2025 | 2.41 | 2.59 | 2.22 | 2.53 | 2.53 | 3.27% | 219,103 |
| Oct 17, 2025 | 2.60 | 2.60 | 2.41 | 2.45 | 2.45 | -6.84% | 35,025 |
| Oct 16, 2025 | 2.89 | 2.90 | 2.61 | 2.63 | 2.63 | -10.24% | 74,001 |
| Oct 15, 2025 | 3.05 | 3.14 | 2.87 | 2.93 | 2.93 | -2.98% | 43,144 |
| Oct 14, 2025 | 2.86 | 3.04 | 2.85 | 3.02 | 3.02 | 4.50% | 24,589 |
| Oct 13, 2025 | 2.99 | 3.23 | 2.82 | 2.89 | 2.89 | -3.34% | 29,820 |
| Oct 10, 2025 | 3.32 | 3.42 | 2.96 | 2.99 | 2.99 | -8.28% | 40,536 |
| Oct 9, 2025 | 3.50 | 3.50 | 3.16 | 3.26 | 3.26 | 6.19% | 40,803 |
| 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 |