Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
3.160
-0.030 (-0.94%)
At close: Jul 30, 2025, 4:00 PM
3.110
-0.050 (-1.58%)
After-hours: Jul 30, 2025, 4:00 PM EDT
ARTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 2.18 | 2.28 | 2.18 | 2.20 | 2.20 | 0.92% | 34,128 |
| Jul 1, 2025 | 2.30 | 2.42 | 2.18 | 2.18 | 2.18 | -5.22% | 194,079 |
| Jun 30, 2025 | 2.05 | 2.34 | 1.95 | 2.30 | 2.30 | 12.20% | 180,081 |
| Jun 27, 2025 | 1.99 | 2.05 | 1.90 | 2.05 | 2.05 | 3.33% | 43,852 |
| Jun 26, 2025 | 1.98 | 1.98 | 1.88 | 1.98 | 1.98 | 4.09% | 6,022 |
| Jun 25, 2025 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -4.22% | 10,341 |
| Jun 24, 2025 | 1.80 | 1.99 | 1.80 | 1.99 | 1.99 | 9.34% | 22,839 |
| Jun 23, 2025 | 1.82 | 1.93 | 1.80 | 1.82 | 1.82 | -4.21% | 10,248 |
| Jun 20, 2025 | 1.84 | 1.91 | 1.84 | 1.90 | 1.90 | - | 2,512 |
| Jun 18, 2025 | 1.86 | 1.93 | 1.83 | 1.90 | 1.90 | 1.06% | 5,286 |
| Jun 17, 2025 | 1.91 | 1.91 | 1.73 | 1.88 | 1.88 | -0.58% | 8,255 |
| Jun 16, 2025 | 1.88 | 1.90 | 1.79 | 1.89 | 1.89 | -0.47% | 4,842 |
| Jun 13, 2025 | 1.88 | 1.93 | 1.82 | 1.90 | 1.90 | -2.06% | 6,882 |
| Jun 12, 2025 | 1.81 | 1.95 | 1.81 | 1.94 | 1.94 | 1.04% | 2,181 |
| Jun 11, 2025 | 1.81 | 1.97 | 1.80 | 1.92 | 1.92 | 6.37% | 92,832 |
| Jun 10, 2025 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 1.40% | 12,410 |
| Jun 9, 2025 | 1.81 | 1.81 | 1.74 | 1.78 | 1.78 | 1.14% | 4,686 |
| Jun 6, 2025 | 1.84 | 1.88 | 1.75 | 1.76 | 1.76 | -1.68% | 14,060 |
| Jun 5, 2025 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 4.68% | 5,537 |
| Jun 4, 2025 | 1.75 | 1.77 | 1.69 | 1.71 | 1.71 | -4.36% | 40,300 |
| Jun 3, 2025 | 1.76 | 1.88 | 1.75 | 1.79 | 1.79 | 0.45% | 23,894 |
| Jun 2, 2025 | 1.79 | 1.87 | 1.75 | 1.78 | 1.78 | -1.11% | 5,210 |
| May 30, 2025 | 1.83 | 1.90 | 1.79 | 1.80 | 1.80 | -2.17% | 8,706 |
| May 29, 2025 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 2.79% | 7,378 |
| May 28, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | -1.70% | 7,065 |
| May 27, 2025 | 1.85 | 1.85 | 1.73 | 1.82 | 1.82 | -3.14% | 11,405 |
| May 23, 2025 | 1.95 | 1.95 | 1.82 | 1.88 | 1.88 | -2.08% | 6,840 |
| May 22, 2025 | 1.92 | 1.99 | 1.89 | 1.92 | 1.92 | -3.52% | 10,882 |
| May 21, 2025 | 1.98 | 2.01 | 1.93 | 1.99 | 1.99 | - | 36,446 |
| May 20, 2025 | 1.81 | 2.00 | 1.77 | 1.99 | 1.99 | 15.03% | 63,005 |
| May 19, 2025 | 1.73 | 1.79 | 1.73 | 1.73 | 1.73 | -2.81% | 5,858 |