Art's-Way Manufacturing Co., Inc. (ARTW)

ARTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.18	2.41	2.18	2.35	2.35	7.80%	113,494
Feb 12, 2026	2.25	2.35	2.11	2.18	2.18	-5.22%	22,345
Feb 11, 2026	2.20	2.44	2.19	2.30	2.30	4.55%	56,453
Feb 10, 2026	2.27	2.29	2.17	2.20	2.20	-3.93%	64,271
Feb 9, 2026	2.38	2.41	2.27	2.29	2.29	-3.78%	25,815
Feb 6, 2026	2.30	2.38	2.21	2.38	2.38	3.48%	59,999
Feb 5, 2026	2.70	2.78	2.05	2.30	2.30	-14.81%	164,241
Feb 4, 2026	2.84	2.99	2.65	2.70	2.70	-3.91%	126,527
Feb 3, 2026	2.80	2.92	2.78	2.81	2.81	-	76,426
Feb 2, 2026	2.56	2.89	2.56	2.81	2.81	9.77%	83,714
Jan 30, 2026	2.51	2.62	2.51	2.56	2.56	2.81%	25,617
Jan 29, 2026	2.54	2.54	2.49	2.49	2.49	0.81%	5,793
Jan 28, 2026	2.44	2.54	2.44	2.47	2.47	0.41%	27,059
Jan 27, 2026	2.45	2.48	2.45	2.46	2.46	0.41%	8,319
Jan 26, 2026	2.44	2.50	2.44	2.45	2.45	0.41%	7,364
Jan 23, 2026	2.50	2.50	2.44	2.44	2.44	-1.21%	10,694
Jan 22, 2026	2.49	2.50	2.36	2.47	2.47	-	32,455
Jan 21, 2026	2.49	2.49	2.43	2.47	2.47	-0.40%	9,394
Jan 20, 2026	2.44	2.49	2.37	2.48	2.48	4.20%	19,575
Jan 16, 2026	2.37	2.41	2.37	2.38	2.38	0.63%	7,607
Jan 15, 2026	2.41	2.41	2.36	2.37	2.37	-1.87%	17,177
Jan 14, 2026	2.37	2.45	2.37	2.41	2.41	2.12%	13,583
Jan 13, 2026	2.41	2.44	2.36	2.36	2.36	-	8,718
Jan 12, 2026	2.39	2.41	2.36	2.36	2.36	-0.42%	13,945
Jan 9, 2026	2.32	2.39	2.32	2.37	2.37	2.16%	7,344
Jan 8, 2026	2.32	2.35	2.32	2.32	2.32	0.87%	13,205
Jan 7, 2026	2.36	2.36	2.30	2.30	2.30	-1.29%	5,643
Jan 6, 2026	2.35	2.35	2.30	2.33	2.33	1.30%	9,501
Jan 5, 2026	2.30	2.39	2.29	2.30	2.30	-0.43%	13,889
Jan 2, 2026	2.40	2.41	2.30	2.31	2.31	-1.70%	7,443
Dec 31, 2025	2.35	2.39	2.34	2.35	2.35	-	6,517
Dec 30, 2025	2.34	2.47	2.29	2.35	2.35	0.43%	15,001
Dec 29, 2025	2.41	2.48	2.34	2.34	2.34	-1.68%	14,974
Dec 26, 2025	2.31	2.38	2.30	2.38	2.38	3.48%	3,910
Dec 24, 2025	2.32	2.39	2.29	2.30	2.30	-0.86%	11,141
Dec 23, 2025	2.19	2.42	2.18	2.32	2.32	5.94%	57,869
Dec 22, 2025	2.23	2.27	2.19	2.19	2.19	-1.35%	34,855
Dec 19, 2025	2.26	2.28	2.20	2.22	2.22	-	22,274
Dec 18, 2025	2.23	2.25	2.21	2.22	2.22	0.45%	20,161
Dec 17, 2025	2.24	2.26	2.21	2.21	2.21	1.38%	3,715
Dec 16, 2025	2.24	2.28	2.18	2.18	2.18	-2.24%	27,117
Dec 15, 2025	2.47	2.51	2.21	2.23	2.23	-9.53%	62,650
Dec 12, 2025	2.46	2.52	2.31	2.47	2.47	0.61%	35,366
Dec 11, 2025	2.52	2.55	2.39	2.45	2.45	-2.00%	27,277
Dec 10, 2025	2.43	2.52	2.42	2.50	2.50	2.88%	41,811
Dec 9, 2025	2.41	2.52	2.35	2.43	2.43	0.83%	20,987
Dec 8, 2025	2.31	2.51	2.31	2.41	2.41	-	38,925
Dec 5, 2025	2.41	2.43	2.34	2.41	2.41	-	26,533
Dec 4, 2025	2.27	2.43	2.25	2.41	2.41	5.24%	39,230
Dec 3, 2025	2.30	2.32	2.27	2.29	2.29	-1.72%	14,757

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.