Skip to main content
Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
1.680
-0.060 (-3.45%)
Feb 21, 2025, 4:00 PM EST - Market closed

ARTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.771.771.611.741.74-30,796
Feb 19, 20251.701.741.631.741.744.82%33,639
Feb 18, 20251.731.731.641.661.66-4.60%38,717
Feb 14, 20251.741.771.711.741.740.35%29,540
Feb 13, 20251.741.751.711.731.730.81%13,408
Feb 12, 20251.861.861.711.721.72-7.53%45,740
Feb 11, 20251.891.911.781.861.86-0.53%63,760
Feb 10, 20251.771.901.771.871.874.47%46,645
Feb 7, 20251.681.811.671.791.794.37%33,699
Feb 6, 20251.691.721.691.721.721.18%9,793
Feb 5, 20251.691.721.641.701.702.11%33,046
Feb 4, 20251.651.751.631.661.66-1.31%29,147
Feb 3, 20251.671.741.601.681.68-1.06%23,130
Jan 31, 20251.721.771.691.701.70-1.16%9,023
Jan 30, 20251.671.781.641.721.720.82%16,126
Jan 29, 20251.681.741.621.711.71-0.23%14,558
Jan 28, 20251.661.811.601.711.71-0.58%59,614
Jan 27, 20251.751.791.701.721.72-4.44%36,541
Jan 24, 20251.841.871.731.801.80-2.70%60,555
Jan 23, 20251.831.851.711.851.853.35%21,547
Jan 22, 20251.801.851.751.791.79-2.19%64,959
Jan 21, 20251.821.871.801.831.831.10%74,504
Jan 17, 20251.751.831.681.811.815.85%54,815
Jan 16, 20251.751.761.641.711.71-25,285
Jan 15, 20251.631.741.611.711.714.91%46,094
Jan 14, 20251.681.751.601.631.63-4.68%116,272
Jan 13, 20251.851.891.671.711.71-10.94%294,428
Jan 10, 20252.022.211.841.921.924.35%2,971,988
Jan 8, 20251.881.891.711.841.84-2.13%155,390
Jan 7, 20251.952.001.851.881.88-3.59%103,764
Jan 6, 20252.062.201.921.951.95-3.94%166,209
Jan 3, 20252.182.211.852.032.03-9.38%301,532
Jan 2, 20252.212.441.802.242.243.23%580,302
Dec 31, 20243.163.402.112.172.17-39.72%1,290,176
Dec 30, 20243.304.152.903.603.6047.54%4,446,933
Dec 27, 20242.112.552.052.442.4422.61%1,044,794
Dec 26, 20241.532.241.481.991.9932.76%991,244
Dec 24, 20241.501.591.491.501.50-1.38%34,408
Dec 23, 20241.491.551.471.521.52-2.56%21,547
Dec 20, 20241.491.561.491.561.563.31%13,647
Dec 19, 20241.521.541.481.511.51-1.31%7,872
Dec 18, 20241.541.551.471.531.53-8,032
Dec 17, 20241.541.551.501.531.53-1.29%8,474
Dec 16, 20241.521.591.511.551.55-22,051
Dec 13, 20241.521.581.511.551.551.97%5,329
Dec 12, 20241.591.621.491.521.52-4.40%26,397
Dec 11, 20241.571.641.571.591.590.63%11,151
Dec 10, 20241.591.621.561.581.58-0.32%13,109
Dec 9, 20241.601.601.561.591.590.32%17,147
Dec 6, 20241.611.631.581.581.58-2.47%8,287
Dec 5, 20241.651.681.611.621.62-0.61%19,201
Dec 4, 20241.651.651.631.631.63-9,925
Dec 3, 20241.631.641.621.631.63-0.61%8,919
Dec 2, 20241.681.701.641.641.64-3.53%12,089
Nov 29, 20241.701.701.701.701.702.41%713
Nov 27, 20241.691.691.661.661.660.61%4,449
Nov 26, 20241.671.701.621.651.65-1.20%11,378
Nov 25, 20241.681.761.631.671.67-2.28%5,456
Nov 22, 20241.721.761.651.711.712.95%19,887
Nov 21, 20241.661.721.651.661.660.61%7,891
Nov 20, 20241.651.681.601.651.650.61%17,263
Nov 19, 20241.661.691.621.641.64-2.96%16,043
Nov 18, 20241.681.711.621.691.69-0.59%18,624
Nov 15, 20241.651.711.591.701.703.34%27,799
Nov 14, 20241.641.671.621.651.65-1.73%4,961
Nov 13, 20241.661.671.621.671.670.84%12,225
Nov 12, 20241.691.701.661.661.66-14,458
Nov 11, 20241.731.731.661.661.66-2.92%3,175
Nov 8, 20241.721.741.691.711.711.18%3,585
Nov 7, 20241.711.731.651.691.69-22,972
Nov 6, 20241.581.691.581.691.693.05%10,957
Nov 5, 20241.631.681.591.641.64-6,967
Nov 4, 20241.621.651.621.641.641.23%5,616
Nov 1, 20241.621.681.571.621.62-1.22%13,413
Oct 31, 20241.631.681.621.641.640.61%6,607
Oct 30, 20241.611.631.581.631.632.52%31,836
Oct 29, 20241.611.631.521.591.59-0.93%22,403
Oct 28, 20241.621.651.521.611.61-0.31%43,694
Oct 25, 20241.551.631.551.611.610.06%10,645
Oct 24, 20241.551.621.551.611.615.16%14,610
Oct 23, 20241.551.621.521.531.53-1.92%51,440
Oct 22, 20241.601.601.561.561.56-2.50%14,790
Oct 21, 20241.601.641.581.601.60-2.44%10,364
Oct 18, 20241.611.691.601.641.641.23%15,595
Oct 17, 20241.611.631.581.621.620.62%16,111
Oct 16, 20241.601.631.551.611.61-13,933
Oct 15, 20241.671.691.601.611.61-3.59%36,850
Oct 14, 20241.651.671.641.671.67-10,398
Oct 11, 20241.711.721.611.671.67-2.34%61,493
Oct 10, 20241.731.751.711.711.71-2.29%15,552
Oct 9, 20241.721.751.721.751.75-6,650
Oct 8, 20241.741.801.731.751.75-2.23%9,629
Oct 7, 20241.831.831.771.791.79-3.24%27,575
Oct 4, 20241.731.851.731.851.854.82%55,521
Oct 3, 20241.771.771.751.771.770.86%1,614
Oct 2, 20241.741.781.741.751.75-1.13%15,844
Oct 1, 20241.791.831.701.771.77-4.32%30,256
Sep 30, 20241.861.861.771.851.851.65%37,167
Sep 27, 20241.781.871.751.821.824.00%150,587
Sep 26, 20241.751.771.731.751.750.57%4,699