Art's-Way Manufacturing Co., Inc. - Common Stock (ARTW)
2.7300
-0.0100 (-0.36%)
NASDAQ · Last Trade: Nov 8th, 2:55 PM EST
Historical Prices For Art's-Way Manufacturing Co., Inc. - Common Stock (ARTW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 2.70 | 2.85 | 2.70 | 2.73 | 2,187 | 2.73 |
| 11/05/2026 | 2.83 | 2.94 | 2.74 | 2.74 | 2,517 | 2.74 |
| 11/04/2026 | 2.94 | 2.94 | 2.81 | 2.81 | 2,972 | 2.81 |
| 11/03/2026 | 3.06 | 3.06 | 2.83 | 2.85 | 1,709 | 2.85 |
| 11/02/2026 | 2.85 | 2.96 | 2.80 | 2.96 | 7,733 | 2.96 |
| 10/30/2026 | 2.88 | 3.17 | 2.71 | 2.71 | 20,119 | 2.71 |
| 10/29/2026 | 2.88 | 3.03 | 2.88 | 3.02 | 2,903 | 3.02 |
| 10/27/2026 | 2.92 | 0.00 | 2.94 | 2.94 | 155 | 2.94 |
| 10/26/2026 | 2.90 | 3.04 | 2.90 | 2.92 | 3,769 | 2.92 |
| 10/23/2026 | 3.17 | 3.17 | 2.90 | 2.91 | 4,674 | 2.91 |
| 10/22/2026 | 3.03 | 3.03 | 3.01 | 3.01 | 6,534 | 3.01 |
| 10/21/2026 | 3.08 | 3.10 | 3.01 | 3.10 | 2,660 | 3.10 |
| 10/20/2026 | 3.00 | 3.08 | 2.99 | 3.08 | 6,256 | 3.08 |
| 10/19/2026 | 3.12 | 3.16 | 3.00 | 3.00 | 25,229 | 3.00 |
| 10/16/2026 | 3.15 | 3.33 | 3.12 | 3.17 | 11,426 | 3.17 |
| 10/15/2026 | 3.35 | 3.35 | 3.12 | 3.21 | 2,559 | 3.21 |
| 10/14/2026 | 3.45 | 3.50 | 3.12 | 3.31 | 15,832 | 3.31 |
| 10/13/2026 | 3.53 | 3.62 | 3.40 | 3.55 | 9,155 | 3.55 |
| 10/12/2026 | 3.66 | 3.72 | 3.12 | 3.53 | 16,078 | 3.53 |
| 10/09/2026 | 3.72 | 3.75 | 3.54 | 3.54 | 30,455 | 3.54 |
| 10/08/2026 | 3.29 | 3.72 | 3.29 | 3.67 | 65,452 | 3.67 |
| 10/07/2026 | 3.27 | 3.39 | 3.24 | 3.29 | 3,237 | 3.29 |
| 10/06/2026 | 3.33 | 3.40 | 3.23 | 3.29 | 10,191 | 3.29 |
| 10/05/2026 | 3.02 | 3.30 | 3.02 | 3.30 | 2,932 | 3.30 |
| 10/02/2026 | 3.10 | 3.20 | 3.08 | 3.13 | 5,207 | 3.13 |
| 10/01/2026 | 3.02 | 3.10 | 3.00 | 3.00 | 1,260 | 3.00 |
| 9/30/2026 | 3.10 | 3.12 | 3.01 | 3.12 | 4,048 | 3.12 |
| 9/29/2026 | 3.14 | 3.19 | 3.01 | 3.10 | 10,254 | 3.10 |
| 9/28/2026 | 3.15 | 3.15 | 3.15 | 3.15 | 4,210 | 3.15 |
| 9/25/2026 | 3.23 | 3.28 | 3.13 | 3.27 | 14,473 | 3.27 |
| 9/24/2026 | 3.10 | 3.28 | 3.10 | 3.28 | 6,411 | 3.28 |
| 9/23/2026 | 3.09 | 3.18 | 3.00 | 3.17 | 7,216 | 3.17 |
| 9/22/2026 | 3.21 | 3.21 | 2.97 | 3.19 | 3,104 | 3.19 |
| 9/21/2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3,154 | 3.22 |
| 9/18/2026 | 2.92 | 3.29 | 2.92 | 3.21 | 34,304 | 3.21 |
| 9/17/2026 | 2.90 | 3.03 | 2.90 | 2.98 | 1,913 | 2.98 |
| 9/16/2026 | 2.95 | 2.97 | 2.91 | 2.92 | 10,604 | 2.92 |
| 9/15/2026 | 3.01 | 3.02 | 2.96 | 2.96 | 2,057 | 2.96 |
| 9/14/2026 | 3.02 | 3.12 | 3.02 | 3.04 | 3,117 | 3.04 |
| 9/11/2026 | 3.01 | 3.06 | 3.01 | 3.02 | 4,502 | 3.02 |
| 9/10/2026 | 3.07 | 3.12 | 3.03 | 3.03 | 3,097 | 3.03 |
| 9/09/2026 | 3.04 | 3.15 | 3.04 | 3.07 | 7,164 | 3.07 |
| 9/08/2026 | 3.22 | 3.22 | 3.10 | 3.11 | 17,693 | 3.11 |
| 9/04/2026 | 2.93 | 3.32 | 2.81 | 3.32 | 91,319 | 3.32 |
| 9/03/2026 | 3.01 | 3.07 | 2.95 | 3.03 | 30,095 | 3.03 |
| 9/02/2026 | 2.90 | 3.04 | 2.51 | 3.00 | 28,863 | 3.00 |
| 9/01/2026 | 2.89 | 2.90 | 2.84 | 2.89 | 19,684 | 2.89 |
| 8/31/2026 | 2.88 | 2.91 | 2.75 | 2.76 | 34,817 | 2.76 |
| 8/28/2026 | 2.90 | 2.90 | 2.88 | 2.88 | 1,483 | 2.88 |
| 8/27/2026 | 2.95 | 3.02 | 2.90 | 2.90 | 3,039 | 2.90 |
| 8/26/2026 | 2.90 | 3.01 | 2.88 | 2.90 | 10,052 | 2.90 |
| 8/25/2026 | 2.91 | 3.06 | 2.91 | 2.91 | 17,154 | 2.91 |
| 8/24/2026 | 2.86 | 2.96 | 2.86 | 2.89 | 29,103 | 2.89 |
| 8/21/2026 | 2.96 | 3.07 | 2.90 | 2.95 | 20,453 | 2.95 |
| 8/20/2026 | 3.03 | 3.06 | 2.93 | 2.96 | 27,189 | 2.96 |
| 8/19/2026 | 3.13 | 3.25 | 3.00 | 3.04 | 43,070 | 3.04 |
| 8/18/2026 | 3.22 | 3.22 | 3.07 | 3.19 | 66,000 | 3.19 |
| 8/17/2026 | 3.17 | 3.26 | 3.07 | 3.22 | 165,245 | 3.22 |
| 8/14/2026 | 2.92 | 3.15 | 2.85 | 3.12 | 172,762 | 3.12 |
| 8/13/2026 | 2.58 | 2.94 | 2.54 | 2.86 | 212,095 | 2.86 |
| 8/12/2026 | 2.79 | 2.81 | 2.55 | 2.56 | 231,550 | 2.56 |
| 8/11/2026 | 2.58 | 2.94 | 2.53 | 2.82 | 1,179,460 | 2.82 |
| 8/10/2026 | 2.17 | 4.17 | 2.16 | 2.87 | 31,434,071 | 2.87 |