Skip to main content
Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
2.600
+0.020 (0.78%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ARTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.652.652.582.602.600.78%3,002
Jun 25, 20262.632.642.582.582.58-2.27%6,087
Jun 24, 20262.612.742.612.642.642.33%16,898
Jun 23, 20262.672.732.572.582.58-1.53%13,733
Jun 22, 20262.652.732.622.622.621.16%17,399
Jun 18, 20262.612.742.592.592.59-0.77%13,410
Jun 17, 20262.682.722.562.612.61-1.14%39,922
Jun 16, 20262.672.742.642.642.64-0.38%32,826
Jun 15, 20262.642.722.642.652.650.38%30,191
Jun 12, 20262.772.772.632.642.640.38%11,881
Jun 11, 20262.692.752.632.632.63-0.38%10,056
Jun 10, 20262.682.712.632.642.64-1.49%19,622
Jun 9, 20262.722.752.652.682.681.52%10,805
Jun 8, 20262.622.702.622.642.641.54%7,404
Jun 5, 20262.582.752.582.602.60-0.76%9,265
Jun 4, 20262.582.722.562.622.621.55%22,945
Jun 3, 20262.582.592.552.582.580.39%5,025
Jun 2, 20262.562.622.562.572.57-37,899
Jun 1, 20262.612.612.562.572.57-0.39%11,895
May 29, 20262.612.672.562.582.58-1.15%9,902
May 28, 20262.602.692.602.612.61-1.14%11,446
May 27, 20262.702.702.622.642.64-11,923
May 26, 20262.702.722.642.642.641.15%7,449
May 22, 20262.672.712.602.612.61-1.88%19,126
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
Mar 18, 20262.162.302.162.162.16-2.26%19,732
Mar 17, 20262.152.222.152.212.21-21,284
Mar 16, 20262.232.252.102.212.21-1.34%40,672
Mar 13, 20262.312.332.162.242.24-2.40%93,291
Mar 12, 20262.332.582.282.302.30-1.08%174,814
Mar 11, 20262.302.442.282.322.32-56,991
Mar 10, 20262.502.562.252.322.32-4.53%191,164
Mar 9, 20262.202.822.202.432.438.00%306,208
Mar 6, 20262.272.272.212.252.25-0.88%23,973
Mar 5, 20262.272.292.272.272.27-1.30%4,790
Mar 4, 20262.262.332.252.302.301.77%20,449
Mar 3, 20262.322.332.262.262.26-3.00%14,576
Mar 2, 20262.322.382.262.332.33-1.27%41,520
Feb 27, 20262.402.402.342.362.36-1.67%18,764
Feb 26, 20262.402.452.362.402.40-8,196
Feb 25, 20262.352.402.352.402.40-4,225
Feb 24, 20262.332.452.332.402.401.69%11,783
Feb 23, 20262.382.402.312.362.36-1.67%13,912
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%57,453
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%60,000
Feb 5, 20262.702.782.052.302.30-14.81%164,461
Feb 4, 20262.842.992.652.702.70-3.91%128,194
Feb 3, 20262.802.922.782.812.81-76,506