Skip to main content
Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
2.360
-0.040 (-1.67%)
At close: Feb 27, 2026, 4:00 PM EST
2.400
+0.040 (1.69%)
After-hours: Feb 27, 2026, 5:35 PM EST

ARTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.402.402.342.362.36-1.67%18,716
Feb 26, 20262.402.452.362.402.40-8,196
Feb 25, 20262.352.402.352.402.40-4,217
Feb 24, 20262.332.452.332.402.401.69%11,783
Feb 23, 20262.382.402.312.362.36-1.67%13,850
Feb 20, 20262.402.472.382.402.400.84%18,457
Feb 19, 20262.382.532.292.382.38-0.21%80,875
Feb 18, 20262.322.392.282.392.391.06%10,769
Feb 17, 20262.352.442.262.362.360.43%35,901
Feb 13, 20262.182.412.182.352.357.80%113,494
Feb 12, 20262.252.352.112.182.18-5.22%22,345
Feb 11, 20262.202.442.192.302.304.55%56,453
Feb 10, 20262.272.292.172.202.20-3.93%64,271
Feb 9, 20262.382.412.272.292.29-3.78%25,815
Feb 6, 20262.302.382.212.382.383.48%59,999
Feb 5, 20262.702.782.052.302.30-14.81%164,241
Feb 4, 20262.842.992.652.702.70-3.91%126,527
Feb 3, 20262.802.922.782.812.81-76,426
Feb 2, 20262.562.892.562.812.819.77%83,714
Jan 30, 20262.512.622.512.562.562.81%25,617
Jan 29, 20262.542.542.492.492.490.81%5,793
Jan 28, 20262.442.542.442.472.470.41%27,059
Jan 27, 20262.452.482.452.462.460.41%8,319
Jan 26, 20262.442.502.442.452.450.41%7,364
Jan 23, 20262.502.502.442.442.44-1.21%10,694
Jan 22, 20262.492.502.362.472.47-32,455
Jan 21, 20262.492.492.432.472.47-0.40%9,394
Jan 20, 20262.442.492.372.482.484.20%19,575
Jan 16, 20262.372.412.372.382.380.63%7,607
Jan 15, 20262.412.412.362.372.37-1.87%17,177
Jan 14, 20262.372.452.372.412.412.12%13,583
Jan 13, 20262.412.442.362.362.36-8,718
Jan 12, 20262.392.412.362.362.36-0.42%13,945
Jan 9, 20262.322.392.322.372.372.16%7,344
Jan 8, 20262.322.352.322.322.320.87%13,205
Jan 7, 20262.362.362.302.302.30-1.29%5,643
Jan 6, 20262.352.352.302.332.331.30%9,501
Jan 5, 20262.302.392.292.302.30-0.43%13,889
Jan 2, 20262.402.412.302.312.31-1.70%7,443
Dec 31, 20252.352.392.342.352.35-6,517
Dec 30, 20252.342.472.292.352.350.43%15,001
Dec 29, 20252.412.482.342.342.34-1.68%14,974
Dec 26, 20252.312.382.302.382.383.48%3,910
Dec 24, 20252.322.392.292.302.30-0.86%11,141
Dec 23, 20252.192.422.182.322.325.94%57,869
Dec 22, 20252.232.272.192.192.19-1.35%34,855
Dec 19, 20252.262.282.202.222.22-22,274
Dec 18, 20252.232.252.212.222.220.45%20,161
Dec 17, 20252.242.262.212.212.211.38%3,715
Dec 16, 20252.242.282.182.182.18-2.24%27,117
Dec 15, 20252.472.512.212.232.23-9.53%62,650
Dec 12, 20252.462.522.312.472.470.61%35,366
Dec 11, 20252.522.552.392.452.45-2.00%27,277
Dec 10, 20252.432.522.422.502.502.88%41,811
Dec 9, 20252.412.522.352.432.430.83%20,987
Dec 8, 20252.312.512.312.412.41-38,925
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