Skip to main content
Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
2.340
-0.070 (-2.90%)
At close: Dec 5, 2025, 4:00 PM EST
2.410
+0.070 (2.99%)
After-hours: Dec 5, 2025, 4:04 PM EST

ARTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.412.432.342.412.41-26,533
Dec 4, 20252.272.432.252.412.415.24%39,230
Dec 3, 20252.302.322.272.292.29-1.72%14,757
Dec 2, 20252.322.332.212.332.334.95%26,322
Dec 1, 20252.352.362.222.222.22-5.93%10,492
Nov 28, 20252.352.402.352.362.360.85%14,600
Nov 26, 20252.252.412.252.342.341.74%10,420
Nov 25, 20252.282.332.262.302.301.77%7,112
Nov 24, 20252.122.302.122.262.266.60%39,344
Nov 21, 20252.092.172.092.122.120.95%22,106
Nov 20, 20252.122.302.082.102.10-0.94%24,062
Nov 19, 20252.142.182.122.122.12-1.40%24,819
Nov 18, 20252.162.172.112.152.15-0.92%41,609
Nov 17, 20252.312.312.162.172.17-6.06%57,564
Nov 14, 20252.212.332.212.312.314.52%32,227
Nov 13, 20252.462.472.212.212.21-10.16%177,260
Nov 12, 20252.422.472.362.462.462.50%49,224
Nov 11, 20252.402.422.392.402.40-1.23%27,150
Nov 10, 20252.302.442.232.432.435.65%44,311
Nov 7, 20252.302.362.282.302.30-1.71%26,482
Nov 6, 20252.452.502.342.342.34-5.26%26,917
Nov 5, 20252.352.512.352.472.475.56%20,014
Nov 4, 20252.452.452.342.342.34-5.26%52,367
Nov 3, 20252.442.622.382.472.47-47,145
Oct 31, 20252.482.542.372.472.471.23%22,189
Oct 30, 20252.482.532.402.442.44-3.17%141,981
Oct 29, 20252.572.612.502.522.520.80%31,339
Oct 28, 20252.582.642.502.502.50-3.10%110,923
Oct 27, 20252.542.632.542.582.582.79%18,010
Oct 24, 20252.672.672.502.512.51-3.09%110,330
Oct 23, 20252.402.652.402.592.596.15%93,383
Oct 22, 20252.572.622.302.442.44-3.17%76,035
Oct 21, 20252.532.832.522.522.52-0.40%88,606
Oct 20, 20252.412.592.222.532.533.27%219,103
Oct 17, 20252.602.602.412.452.45-6.84%35,025
Oct 16, 20252.892.902.612.632.63-10.24%74,001
Oct 15, 20253.053.142.872.932.93-2.98%43,144
Oct 14, 20252.863.042.853.023.024.50%24,589
Oct 13, 20252.993.232.822.892.89-3.34%29,820
Oct 10, 20253.323.422.962.992.99-8.28%40,536
Oct 9, 20253.503.503.163.263.266.19%40,803
Oct 8, 20252.843.072.833.073.078.10%45,625
Oct 7, 20252.742.912.732.842.843.27%38,179
Oct 6, 20252.702.802.602.752.75-1.79%32,125
Oct 3, 20252.872.922.792.802.80-4.11%30,472
Oct 2, 20252.642.922.642.922.9211.88%18,418
Oct 1, 20252.492.692.492.612.615.24%30,303
Sep 30, 20252.382.602.202.482.482.48%22,346
Sep 29, 20252.542.542.362.422.42-3.20%21,089
Sep 26, 20252.412.632.412.502.50-5.66%20,791
Sep 25, 20252.652.672.622.652.65-1.85%9,209
Sep 24, 20252.742.742.652.702.703.45%18,349
Sep 23, 20252.732.732.612.612.61-4.92%23,447
Sep 22, 20252.772.852.742.752.75-0.54%39,929
Sep 19, 20252.902.902.642.762.76-1.43%19,853
Sep 18, 20252.642.872.642.802.805.66%15,746
Sep 17, 20253.033.052.652.652.65-9.56%47,236
Sep 16, 20253.103.132.902.932.93-3.62%31,113
Sep 15, 20253.073.222.993.043.044.11%73,628
Sep 12, 20253.203.202.892.922.92-7.30%40,819
Sep 11, 20253.093.273.093.153.151.78%20,027
Sep 10, 20253.003.203.003.103.100.49%18,411
Sep 9, 20253.323.323.013.083.08-2.22%23,662
Sep 8, 20253.223.293.103.153.15-1.87%24,589
Sep 5, 20253.393.433.213.213.21-2.73%17,785
Sep 4, 20253.253.373.253.303.30-0.30%10,857
Sep 3, 20253.553.723.253.313.31-6.66%30,911
Sep 2, 20253.153.603.153.553.5512.57%56,860
Aug 29, 20253.053.152.963.153.151.29%14,409
Aug 28, 20253.023.253.023.113.114.01%10,105
Aug 27, 20253.053.192.992.992.99-1.97%60,157
Aug 26, 20253.253.373.053.053.05-6.15%31,212
Aug 25, 20252.973.392.963.253.258.88%113,207
Aug 22, 20253.243.272.942.992.99-9.55%39,295
Aug 21, 20253.103.313.043.303.307.84%34,751
Aug 20, 20253.473.473.033.063.06-13.07%55,671
Aug 19, 20253.433.743.183.523.522.92%203,284
Aug 18, 20254.254.273.303.423.42-19.53%217,519
Aug 15, 20254.684.714.124.254.25-7.71%118,683
Aug 14, 20254.184.634.184.614.6110.30%96,274
Aug 13, 20254.374.454.104.184.18-2.00%78,903
Aug 12, 20254.184.694.184.264.260.47%170,414
Aug 11, 20253.954.243.954.244.247.61%126,477
Aug 8, 20253.643.953.453.943.947.07%51,370
Aug 7, 20254.004.183.683.683.68-7.07%105,032
Aug 6, 20253.714.003.653.963.968.20%82,667
Aug 5, 20253.443.703.443.663.666.40%43,161
Aug 4, 20253.373.653.373.443.442.08%77,194
Aug 1, 20253.043.383.043.373.379.77%37,246
Jul 31, 20253.063.143.043.073.07-2.85%17,852
Jul 30, 20253.093.333.043.163.16-0.94%65,548
Jul 29, 20253.453.483.183.193.19-6.45%79,535
Jul 28, 20253.113.453.103.413.4112.17%153,896
Jul 25, 20252.703.052.643.043.0415.15%70,775
Jul 24, 20252.892.902.552.642.64-8.65%36,567
Jul 23, 20252.813.022.692.892.893.58%134,840
Jul 22, 20252.792.812.662.792.790.36%62,163
Jul 21, 20252.652.782.532.782.788.81%131,520
Jul 18, 20252.602.652.502.562.56-0.58%59,097
Jul 17, 20252.412.572.382.572.574.90%62,513