Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
3.100
+0.020 (0.65%)
At close: Oct 21, 2026, 4:00 PM EDT
3.080
-0.020 (-0.65%)
After-hours: Oct 21, 2026, 4:00 PM EDT
ARTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.08 | 3.10 | 3.01 | 3.10 | 3.10 | 0.65% | 2,660 |
| Oct 20, 2026 | 3.00 | 3.08 | 2.99 | 3.08 | 3.08 | 2.67% | 6,255 |
| Oct 19, 2026 | 3.12 | 3.16 | 3.00 | 3.00 | 3.00 | -5.21% | 25,228 |
| Oct 16, 2026 | 3.15 | 3.34 | 3.12 | 3.17 | 3.17 | -1.48% | 11,426 |
| Oct 15, 2026 | 3.35 | 3.35 | 3.12 | 3.21 | 3.21 | -2.95% | 2,559 |
| Oct 14, 2026 | 3.45 | 3.50 | 3.12 | 3.31 | 3.31 | -6.76% | 15,832 |
| Oct 13, 2026 | 3.53 | 3.62 | 3.40 | 3.55 | 3.55 | 0.57% | 9,154 |
| Oct 12, 2026 | 3.66 | 3.72 | 3.12 | 3.53 | 3.53 | -0.28% | 16,080 |
| Oct 9, 2026 | 3.72 | 3.75 | 3.54 | 3.54 | 3.54 | -3.54% | 30,454 |
| Oct 8, 2026 | 3.29 | 3.72 | 3.29 | 3.67 | 3.67 | 11.55% | 65,532 |
| Oct 7, 2026 | 3.27 | 3.39 | 3.24 | 3.29 | 3.29 | - | 3,237 |
| Oct 6, 2026 | 3.33 | 3.40 | 3.23 | 3.29 | 3.29 | -0.30% | 10,190 |
| Oct 5, 2026 | 3.02 | 3.30 | 3.02 | 3.30 | 3.30 | 5.60% | 2,938 |
| Oct 2, 2026 | 3.10 | 3.20 | 3.08 | 3.13 | 3.13 | 4.16% | 5,207 |
| Oct 1, 2026 | 3.02 | 3.10 | 3.00 | 3.00 | 3.00 | -3.84% | 1,260 |
| Sep 30, 2026 | 3.10 | 3.12 | 3.01 | 3.12 | 3.12 | 0.81% | 4,048 |
| Sep 29, 2026 | 3.14 | 3.19 | 3.01 | 3.10 | 3.10 | -1.59% | 10,254 |
| Sep 28, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.82% | 4,210 |
| Sep 25, 2026 | 3.23 | 3.28 | 3.13 | 3.27 | 3.27 | -0.30% | 14,473 |
| Sep 24, 2026 | 3.10 | 3.28 | 3.10 | 3.28 | 3.28 | 3.47% | 6,411 |
| Sep 23, 2026 | 3.09 | 3.18 | 3.00 | 3.17 | 3.17 | -0.63% | 7,216 |
| Sep 22, 2026 | 3.21 | 3.21 | 2.97 | 3.19 | 3.19 | -0.93% | 3,105 |
| Sep 21, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | 0.31% | 3,153 |
| Sep 18, 2026 | 2.92 | 3.29 | 2.92 | 3.21 | 3.21 | 7.72% | 34,303 |
| Sep 17, 2026 | 2.90 | 3.03 | 2.90 | 2.98 | 2.98 | 2.05% | 1,913 |
| Sep 16, 2026 | 2.95 | 2.97 | 2.91 | 2.92 | 2.92 | -1.35% | 10,604 |
| Sep 15, 2026 | 3.01 | 3.02 | 2.96 | 2.96 | 2.96 | -2.63% | 2,057 |
| Sep 14, 2026 | 3.02 | 3.12 | 3.02 | 3.04 | 3.04 | 0.66% | 3,117 |
| Sep 11, 2026 | 3.01 | 3.06 | 3.01 | 3.02 | 3.02 | -0.33% | 4,502 |
| Sep 10, 2026 | 3.07 | 3.12 | 3.03 | 3.03 | 3.03 | -1.30% | 3,096 |
| Sep 9, 2026 | 3.04 | 3.15 | 3.04 | 3.07 | 3.07 | -1.29% | 7,163 |
| Sep 8, 2026 | 3.22 | 3.22 | 3.10 | 3.11 | 3.11 | -6.33% | 17,693 |
| Sep 4, 2026 | 2.93 | 3.32 | 2.81 | 3.32 | 3.32 | 9.57% | 91,318 |
| Sep 3, 2026 | 3.01 | 3.07 | 2.95 | 3.03 | 3.03 | 1.00% | 30,098 |
| Sep 2, 2026 | 2.90 | 3.04 | 2.51 | 3.00 | 3.00 | 3.81% | 28,864 |
| Sep 1, 2026 | 2.89 | 2.90 | 2.84 | 2.89 | 2.89 | 4.71% | 19,683 |
| Aug 31, 2026 | 2.88 | 2.91 | 2.75 | 2.76 | 2.76 | -4.17% | 34,817 |
| Aug 28, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 1,482 |
| Aug 27, 2026 | 2.95 | 3.02 | 2.90 | 2.90 | 2.90 | - | 3,049 |
| Aug 26, 2026 | 2.90 | 3.01 | 2.88 | 2.90 | 2.90 | -0.34% | 10,078 |
| Aug 25, 2026 | 2.91 | 3.06 | 2.91 | 2.91 | 2.91 | 0.69% | 17,154 |
| Aug 24, 2026 | 2.86 | 2.96 | 2.86 | 2.89 | 2.89 | -2.03% | 29,103 |
| Aug 21, 2026 | 2.96 | 3.07 | 2.90 | 2.95 | 2.95 | -0.34% | 20,453 |
| Aug 20, 2026 | 3.03 | 3.06 | 2.93 | 2.96 | 2.96 | -2.63% | 27,189 |
| Aug 19, 2026 | 3.13 | 3.25 | 3.00 | 3.04 | 3.04 | -4.70% | 43,069 |
| Aug 18, 2026 | 3.22 | 3.22 | 3.07 | 3.19 | 3.19 | -0.93% | 66,506 |
| Aug 17, 2026 | 3.17 | 3.26 | 3.07 | 3.22 | 3.22 | 3.21% | 165,256 |
| Aug 14, 2026 | 2.92 | 3.15 | 2.85 | 3.12 | 3.12 | 9.09% | 172,761 |
| Aug 13, 2026 | 2.58 | 2.94 | 2.54 | 2.86 | 2.86 | 11.72% | 212,096 |
| Aug 12, 2026 | 2.79 | 2.81 | 2.55 | 2.56 | 2.56 | -9.22% | 231,860 |