Art's-Way Manufacturing Co., Inc. (ARTW)
NASDAQ: ARTW · Real-Time Price · USD
2.050
+0.066 (3.33%)
Jun 27, 2025, 4:00 PM - Market closed
ARTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.96 | 1.98 | 1.96 | 2.00 | - | 0.81% | 502 |
| 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 |
| May 16, 2025 | 1.72 | 1.80 | 1.72 | 1.78 | 1.78 | -1.11% | 3,097 |
| May 15, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 0.33% | 4,232 |
| May 14, 2025 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | 4.30% | 9,027 |
| May 13, 2025 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -3.91% | 7,464 |
| May 12, 2025 | 1.81 | 1.86 | 1.77 | 1.79 | 1.79 | 1.36% | 67,845 |
| May 9, 2025 | 1.80 | 1.81 | 1.70 | 1.77 | 1.77 | -1.89% | 6,551 |
| May 8, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 13,534 |
| May 7, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 972 |
| May 6, 2025 | 1.78 | 1.78 | 1.70 | 1.77 | 1.77 | -3.28% | 4,800 |
| May 5, 2025 | 1.75 | 1.86 | 1.75 | 1.83 | 1.83 | 1.44% | 7,352 |
| May 2, 2025 | 1.75 | 1.85 | 1.74 | 1.80 | 1.80 | 0.78% | 27,257 |
| May 1, 2025 | 1.71 | 1.80 | 1.65 | 1.79 | 1.79 | 3.47% | 24,840 |
| Apr 30, 2025 | 1.72 | 1.79 | 1.59 | 1.73 | 1.73 | 1.53% | 43,665 |
| Apr 29, 2025 | 1.68 | 1.81 | 1.66 | 1.70 | 1.70 | 4.54% | 31,949 |
| Apr 28, 2025 | 1.59 | 1.66 | 1.56 | 1.63 | 1.63 | 3.82% | 27,685 |
| Apr 25, 2025 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 1.29% | 13,603 |
| Apr 24, 2025 | 1.57 | 1.59 | 1.50 | 1.55 | 1.55 | -1.59% | 46,812 |
| Apr 23, 2025 | 1.56 | 1.60 | 1.52 | 1.58 | 1.58 | 0.32% | 34,848 |
| Apr 22, 2025 | 1.53 | 1.67 | 1.52 | 1.57 | 1.57 | 3.29% | 110,577 |
| Apr 21, 2025 | 1.58 | 1.58 | 1.48 | 1.52 | 1.52 | -3.86% | 38,817 |
| Apr 17, 2025 | 1.59 | 1.64 | 1.56 | 1.58 | 1.58 | -1.50% | 22,801 |
| Apr 16, 2025 | 1.57 | 1.66 | 1.57 | 1.61 | 1.61 | -1.53% | 14,393 |