Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
3.070
+0.150 (5.14%)
Sep 15, 2025, 4:00 PM EDT - Market closed
ARTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.20 | 3.20 | 2.89 | 2.92 | 2.92 | -7.30% | 40,819 |
| Sep 11, 2025 | 3.09 | 3.27 | 3.09 | 3.15 | 3.15 | 1.78% | 20,027 |
| Sep 10, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.49% | 18,411 |
| Sep 9, 2025 | 3.32 | 3.32 | 3.01 | 3.08 | 3.08 | -2.22% | 23,662 |
| Sep 8, 2025 | 3.22 | 3.29 | 3.10 | 3.15 | 3.15 | -1.87% | 24,589 |
| Sep 5, 2025 | 3.39 | 3.43 | 3.21 | 3.21 | 3.21 | -2.73% | 17,785 |
| Sep 4, 2025 | 3.25 | 3.37 | 3.25 | 3.30 | 3.30 | -0.30% | 10,857 |
| Sep 3, 2025 | 3.55 | 3.72 | 3.25 | 3.31 | 3.31 | -6.66% | 30,901 |
| Sep 2, 2025 | 3.15 | 3.60 | 3.15 | 3.55 | 3.55 | 12.57% | 56,860 |
| Aug 29, 2025 | 3.05 | 3.15 | 2.96 | 3.15 | 3.15 | 1.29% | 14,409 |
| Aug 28, 2025 | 3.02 | 3.25 | 3.02 | 3.11 | 3.11 | 4.01% | 10,105 |
| Aug 27, 2025 | 3.05 | 3.19 | 2.99 | 2.99 | 2.99 | -1.97% | 60,157 |
| Aug 26, 2025 | 3.25 | 3.37 | 3.05 | 3.05 | 3.05 | -6.15% | 31,212 |
| Aug 25, 2025 | 2.97 | 3.39 | 2.96 | 3.25 | 3.25 | 8.88% | 113,207 |
| Aug 22, 2025 | 3.24 | 3.27 | 2.94 | 2.99 | 2.99 | -9.55% | 39,295 |
| Aug 21, 2025 | 3.10 | 3.31 | 3.04 | 3.30 | 3.30 | 7.84% | 34,751 |
| Aug 20, 2025 | 3.47 | 3.47 | 3.03 | 3.06 | 3.06 | -13.07% | 55,671 |
| Aug 19, 2025 | 3.43 | 3.74 | 3.18 | 3.52 | 3.52 | 2.92% | 203,284 |
| Aug 18, 2025 | 4.25 | 4.27 | 3.30 | 3.42 | 3.42 | -19.53% | 217,519 |
| Aug 15, 2025 | 4.68 | 4.71 | 4.12 | 4.25 | 4.25 | -7.71% | 118,683 |
| Aug 14, 2025 | 4.18 | 4.63 | 4.18 | 4.61 | 4.61 | 10.30% | 96,274 |
| Aug 13, 2025 | 4.37 | 4.45 | 4.10 | 4.18 | 4.18 | -2.00% | 78,903 |
| Aug 12, 2025 | 4.18 | 4.69 | 4.18 | 4.26 | 4.26 | 0.47% | 170,414 |
| Aug 11, 2025 | 3.95 | 4.24 | 3.95 | 4.24 | 4.24 | 7.61% | 126,477 |
| Aug 8, 2025 | 3.64 | 3.95 | 3.45 | 3.94 | 3.94 | 7.07% | 51,370 |
| Aug 7, 2025 | 4.00 | 4.18 | 3.68 | 3.68 | 3.68 | -7.07% | 105,032 |
| Aug 6, 2025 | 3.71 | 4.00 | 3.65 | 3.96 | 3.96 | 8.20% | 82,667 |
| Aug 5, 2025 | 3.44 | 3.70 | 3.44 | 3.66 | 3.66 | 6.40% | 43,161 |
| Aug 4, 2025 | 3.37 | 3.65 | 3.37 | 3.44 | 3.44 | 2.08% | 77,194 |
| Aug 1, 2025 | 3.04 | 3.38 | 3.04 | 3.37 | 3.37 | 9.77% | 37,246 |
| Jul 31, 2025 | 3.06 | 3.14 | 3.04 | 3.07 | 3.07 | -2.85% | 17,852 |
| Jul 30, 2025 | 3.09 | 3.33 | 3.04 | 3.16 | 3.16 | -0.94% | 65,548 |
| Jul 29, 2025 | 3.45 | 3.48 | 3.18 | 3.19 | 3.19 | -6.45% | 79,535 |
| Jul 28, 2025 | 3.11 | 3.45 | 3.10 | 3.41 | 3.41 | 12.17% | 153,896 |
| Jul 25, 2025 | 2.70 | 3.05 | 2.64 | 3.04 | 3.04 | 15.15% | 70,775 |
| Jul 24, 2025 | 2.89 | 2.90 | 2.55 | 2.64 | 2.64 | -8.65% | 36,567 |
| Jul 23, 2025 | 2.81 | 3.02 | 2.69 | 2.89 | 2.89 | 3.58% | 134,840 |
| Jul 22, 2025 | 2.79 | 2.81 | 2.66 | 2.79 | 2.79 | 0.36% | 62,163 |
| Jul 21, 2025 | 2.65 | 2.78 | 2.53 | 2.78 | 2.78 | 8.81% | 131,520 |
| Jul 18, 2025 | 2.60 | 2.65 | 2.50 | 2.56 | 2.56 | -0.58% | 59,097 |
| Jul 17, 2025 | 2.41 | 2.57 | 2.38 | 2.57 | 2.57 | 4.90% | 62,513 |
| Jul 16, 2025 | 2.41 | 2.49 | 2.36 | 2.45 | 2.45 | 3.81% | 45,509 |
| Jul 15, 2025 | 2.25 | 2.36 | 2.20 | 2.36 | 2.36 | 9.01% | 35,520 |
| Jul 14, 2025 | 2.05 | 2.27 | 2.05 | 2.17 | 2.17 | 5.61% | 51,607 |
| Jul 11, 2025 | 2.20 | 2.20 | 2.04 | 2.05 | 2.05 | -5.09% | 16,767 |
| Jul 10, 2025 | 2.26 | 2.44 | 2.16 | 2.16 | 2.16 | -5.35% | 115,146 |
| Jul 9, 2025 | 2.29 | 2.30 | 2.26 | 2.28 | 2.28 | 0.97% | 9,413 |
| Jul 8, 2025 | 2.26 | 2.30 | 2.26 | 2.26 | 2.26 | - | 33,763 |
| Jul 7, 2025 | 2.24 | 2.33 | 2.23 | 2.26 | 2.26 | -0.44% | 23,916 |
| Jul 3, 2025 | 2.24 | 2.27 | 2.22 | 2.27 | 2.27 | 3.18% | 6,901 |