Art's-Way Manufacturing Co., Inc. - ARTW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.4	2.4	2.4	2.47	2.38	18,500
February 19, 2026	2.38	2.38	2.38	2.53	2.29	80,900
February 18, 2026	2.32	2.38	2.38	2.39	2.28	10,800
February 17, 2026	2.35	2.36	2.36	2.43	2.27	35,886
February 13, 2026	2.18	2.35	2.35	2.41	2.18	113,500
February 12, 2026	2.25	2.18	2.18	2.35	2.11	22,345
February 11, 2026	2.2	2.3	2.3	2.44	2.19	57,453
February 10, 2026	2.27	2.2	2.2	2.29	2.17	64,300
February 09, 2026	2.38	2.29	2.29	2.41	2.27	25,815
February 06, 2026	2.3	2.38	2.38	2.38	2.21	60,000
February 05, 2026	2.7	2.3	2.3	2.78	2.05	164,461
February 04, 2026	2.84	2.7	2.7	2.99	2.65	128,194
February 03, 2026	2.8	2.81	2.81	2.92	2.78	76,506
February 02, 2026	2.56	2.81	2.81	2.89	2.56	84,009
January 30, 2026	2.51	2.56	2.56	2.62	2.51	25,697
January 29, 2026	2.54	2.49	2.49	2.54	2.49	5,800
January 28, 2026	2.44	2.47	2.47	2.54	2.44	27,100
January 27, 2026	2.45	2.46	2.46	2.48	2.45	8,272
January 26, 2026	2.44	2.45	2.45	2.5	2.44	7,400
January 23, 2026	2.5	2.44	2.44	2.5	2.44	10,700
January 22, 2026	2.49	2.47	2.47	2.5	2.36	32,500
January 21, 2026	2.49	2.47	2.47	2.49	2.43	9,400
January 20, 2026	2.44	2.48	2.48	2.49	2.37	19,700
January 16, 2026	2.37	2.38	2.38	2.41	2.37	7,607
January 15, 2026	2.4	2.37	2.37	2.41	2.36	17,200
January 14, 2026	2.37	2.41	2.41	2.45	2.37	13,700
January 13, 2026	2.38	2.36	2.36	2.44	2.36	8,717
January 12, 2026	2.39	2.36	2.36	2.41	2.36	13,945
January 09, 2026	2.32	2.37	2.37	2.39	2.32	7,363
January 08, 2026	2.32	2.32	2.32	2.35	2.32	13,205
January 07, 2026	2.36	2.3	2.3	2.36	2.3	5,643
January 06, 2026	2.35	2.33	2.33	2.35	2.3	9,501
January 05, 2026	2.3	2.3	2.3	2.39	2.29	13,900
January 02, 2026	2.4	2.31	2.31	2.41	2.3	7,500
December 31, 2025	2.35	2.35	2.35	2.39	2.34	6,517
December 30, 2025	2.34	2.35	2.35	2.47	2.29	15,001
December 29, 2025	2.41	2.34	2.34	2.48	2.34	14,974
December 26, 2025	2.31	2.38	2.38	2.38	2.3	3,910
December 24, 2025	2.32	2.3	2.3	2.39	2.3	11,139
December 23, 2025	2.19	2.32	2.32	2.42	2.18	57,900
December 22, 2025	2.23	2.19	2.19	2.27	2.19	34,900
December 19, 2025	2.26	2.22	2.22	2.28	2.2	22,274
December 18, 2025	2.23	2.22	2.22	2.25	2.21	20,200
December 17, 2025	2.24	2.21	2.21	2.26	2.21	3,715
December 16, 2025	2.24	2.18	2.18	2.28	2.18	27,127
December 15, 2025	2.47	2.23	2.23	2.51	2.21	62,700
December 12, 2025	2.46	2.47	2.47	2.52	2.31	35,366
December 11, 2025	2.52	2.45	2.45	2.55	2.39	27,302
December 10, 2025	2.42	2.5	2.5	2.52	2.42	41,811
December 09, 2025	2.41	2.43	2.43	2.52	2.35	21,000
December 08, 2025	2.3	2.41	2.41	2.51	2.3	38,925
December 05, 2025	2.41	2.41	2.41	2.43	2.34	26,533
December 04, 2025	2.28	2.41	2.41	2.42	2.26	38,986
December 03, 2025	2.3	2.29	2.29	2.32	2.27	14,800
December 02, 2025	2.32	2.33	2.33	2.33	2.21	26,322
December 01, 2025	2.35	2.22	2.22	2.36	2.22	10,500
November 28, 2025	2.35	2.36	2.36	2.4	2.35	14,600
November 26, 2025	2.25	2.34	2.34	2.41	2.25	10,420
November 25, 2025	2.28	2.3	2.3	2.33	2.26	7,112
November 24, 2025	2.12	2.26	2.26	2.3	2.12	39,344

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