Skip to main content
logo
Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
2.580
-0.030 (-1.15%)
At close: May 29, 2026, 4:00 PM EDT
2.585
+0.005 (0.19%)
After-hours: May 29, 2026, 4:04 PM EDT

ARTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262.612.672.562.582.58-1.15%9,902
May 28, 20262.602.692.602.612.61-1.14%9,433
May 27, 20262.702.702.622.642.64-11,923
May 26, 20262.702.722.642.642.641.15%7,444
May 22, 20262.672.712.602.612.61-1.88%18,126
May 21, 20262.662.772.662.662.66-0.75%5,691
May 20, 20262.712.712.662.682.680.75%6,196
May 19, 20262.712.722.662.662.66-15,213
May 18, 20262.702.812.662.662.660.38%18,716
May 15, 20262.592.732.592.652.651.92%27,853
May 14, 20262.602.712.582.602.600.78%6,855
May 13, 20262.612.652.552.582.58-0.77%6,080
May 12, 20262.692.702.602.602.60-9,196
May 11, 20262.652.752.582.602.602.36%45,592
May 8, 20262.552.572.532.542.54-0.39%3,436
May 7, 20262.602.602.502.552.55-1.92%9,908
May 6, 20262.622.642.602.602.60-0.76%9,174
May 5, 20262.632.692.602.622.621.55%6,323
May 4, 20262.732.952.572.582.58-4.09%14,293
May 1, 20262.702.712.572.692.69-0.37%18,190
Apr 30, 20262.862.862.652.702.70-3.57%29,248
Apr 29, 20262.902.902.752.802.80-2.10%16,340
Apr 28, 20263.013.132.752.862.86-4.03%19,561
Apr 27, 20263.053.072.962.982.98-0.33%23,560
Apr 24, 20263.013.012.952.992.99-0.33%9,894
Apr 23, 20263.063.062.923.003.003.45%11,417
Apr 22, 20263.073.142.902.902.90-5.54%43,648
Apr 21, 20262.923.182.923.073.076.23%112,497
Apr 20, 20262.882.892.822.892.891.05%2,883
Apr 17, 20262.692.892.682.862.869.58%53,377
Apr 16, 20262.712.712.582.612.61-2.25%19,704
Apr 15, 20262.652.752.632.672.670.38%29,777
Apr 14, 20262.292.682.292.662.6617.18%119,576
Apr 13, 20262.272.362.242.272.270.44%74,295
Apr 10, 20262.342.402.262.262.260.89%112,552
Apr 9, 20262.222.372.122.242.245.66%169,544
Apr 8, 20262.152.202.102.122.12-21,700
Apr 7, 20262.182.212.122.122.12-7,557
Apr 6, 20262.172.172.112.122.122.42%5,381
Apr 2, 20262.062.182.062.072.07-1.43%6,972
Apr 1, 20262.112.142.102.102.100.48%8,861
Mar 31, 20262.082.162.062.092.09-0.95%16,334
Mar 30, 20262.152.202.082.112.11-0.94%13,654
Mar 27, 20262.182.252.102.132.13-3.62%18,979
Mar 26, 20262.172.262.152.212.21-2.21%9,475
Mar 25, 20262.202.342.202.262.261.35%49,016
Mar 24, 20262.172.252.172.232.23-1.33%3,159
Mar 23, 20262.182.272.152.262.262.73%12,539
Mar 20, 20262.192.212.142.202.201.38%24,545
Mar 19, 20262.262.262.152.172.170.46%82,092