Art's-Way Manufacturing Co., Inc. - Common Stock (ARTW)

Last Price2.1800

Change-0.0500 (-2.24%)

NASDAQ · Last Trade: Dec 16th, 9:31 PM EST

Historical Prices For Art's-Way Manufacturing Co., Inc. - Common Stock (ARTW)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	2.24	2.28	2.18	2.18	27,127	2.18
12/15/2025	2.47	2.51	2.21	2.23	62,650	2.23
12/12/2025	2.46	2.52	2.31	2.46	35,366	2.46
12/11/2025	2.52	2.55	2.39	2.45	27,302	2.45
12/10/2025	2.42	2.52	2.42	2.50	41,811	2.50
12/09/2025	2.41	2.52	2.35	2.43	20,987	2.43
12/08/2025	2.30	2.50	2.30	2.41	38,912	2.41
12/05/2025	2.41	2.43	2.33	2.41	26,533	2.41
12/04/2025	2.27	2.43	2.25	2.41	39,230	2.41
12/03/2025	2.30	2.32	2.27	2.29	14,757	2.29
12/02/2025	2.32	2.33	2.21	2.33	26,322	2.33
12/01/2025	2.35	2.36	2.22	2.22	10,492	2.22
11/28/2025	2.35	2.40	2.35	2.36	14,600	2.36
11/26/2025	2.25	2.41	2.25	2.34	10,420	2.34
11/25/2025	2.27	2.33	2.26	2.30	7,112	2.30
11/24/2025	2.12	2.30	2.12	2.26	39,344	2.26
11/21/2025	2.09	2.17	2.09	2.12	22,106	2.12
11/20/2025	2.12	2.30	2.08	2.10	24,061	2.10
11/19/2025	2.13	2.18	2.12	2.12	24,819	2.12
11/18/2025	2.16	2.17	2.11	2.15	41,609	2.15
11/17/2025	2.31	2.31	2.16	2.17	57,513	2.17
11/14/2025	2.21	2.33	2.21	2.31	32,227	2.31
11/13/2025	2.46	2.46	2.21	2.21	177,260	2.21
11/12/2025	2.42	2.47	2.36	2.46	49,224	2.46
11/11/2025	2.40	2.42	2.39	2.40	27,150	2.40
11/10/2025	2.30	2.44	2.23	2.43	44,311	2.43
11/07/2025	2.30	2.36	2.28	2.30	26,482	2.30
11/06/2025	2.45	2.50	2.34	2.34	26,917	2.34
11/05/2025	2.35	2.51	2.35	2.47	20,014	2.47
11/04/2025	2.45	2.45	2.34	2.34	52,367	2.34
11/03/2025	2.44	2.62	2.38	2.47	47,145	2.47
10/31/2025	2.48	2.54	2.37	2.47	22,189	2.47
10/30/2025	2.48	2.53	2.40	2.44	141,981	2.44
10/29/2025	2.57	2.61	2.50	2.52	31,325	2.52
10/28/2025	2.58	2.63	2.50	2.50	110,923	2.50
10/27/2025	2.54	2.63	2.54	2.58	18,010	2.58
10/24/2025	2.67	2.67	2.50	2.51	110,330	2.51
10/23/2025	2.40	2.65	2.40	2.59	93,383	2.59
10/22/2025	2.57	2.62	2.30	2.44	76,029	2.44
10/21/2025	2.53	2.83	2.52	2.52	88,606	2.52
10/20/2025	2.41	2.59	2.22	2.53	219,028	2.53
10/17/2025	2.60	2.60	2.40	2.45	35,025	2.45
10/16/2025	2.89	2.90	2.61	2.63	74,001	2.63
10/15/2025	3.05	3.14	2.87	2.93	43,144	2.93
10/14/2025	2.86	3.04	2.85	3.02	24,589	3.02
10/13/2025	2.99	3.23	2.82	2.89	29,820	2.89
10/10/2025	3.32	3.42	2.96	2.99	40,536	2.99
10/09/2025	3.50	3.50	3.16	3.26	40,803	3.26
10/08/2025	2.84	3.07	2.83	3.07	45,625	3.07
10/07/2025	2.74	2.91	2.73	2.84	38,079	2.84
10/06/2025	2.70	2.80	2.60	2.75	32,025	2.75
10/03/2025	2.87	2.92	2.79	2.80	30,472	2.80
10/02/2025	2.64	2.92	2.64	2.92	18,401	2.92
10/01/2025	2.49	2.69	2.49	2.61	30,303	2.61
9/30/2025	2.38	2.60	2.20	2.48	22,346	2.48
9/29/2025	2.54	2.54	2.36	2.42	21,089	2.42
9/26/2025	2.41	2.63	2.41	2.50	20,791	2.50
9/25/2025	2.65	2.67	2.62	2.65	9,208	2.65
9/24/2025	2.74	2.74	2.65	2.70	18,349	2.70
9/23/2025	2.73	2.73	2.61	2.61	23,447	2.61
9/22/2025	2.77	2.85	2.74	2.75	39,929	2.75
9/19/2025	2.90	2.90	2.64	2.76	19,853	2.76
9/18/2025	2.64	2.87	2.64	2.80	15,746	2.80
9/17/2025	3.03	3.05	2.65	2.65	46,545	2.65