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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.09	2.12	2.12	2.17	2.09	22,106
November 20, 2025	2.12	2.1	2.1	2.3	2.08	24,062
November 19, 2025	2.13	2.12	2.12	2.18	2.12	24,819
November 18, 2025	2.16	2.15	2.15	2.17	2.11	41,609
November 17, 2025	2.3	2.17	2.17	2.31	2.16	57,394
November 14, 2025	2.21	2.31	2.31	2.33	2.21	32,227
November 13, 2025	2.46	2.21	2.21	2.47	2.21	177,300
November 12, 2025	2.42	2.46	2.46	2.47	2.36	49,224
November 11, 2025	2.4	2.4	2.4	2.42	2.39	27,200
November 10, 2025	2.3	2.43	2.43	2.44	2.23	44,311
November 07, 2025	2.3	2.3	2.3	2.36	2.28	26,500
November 06, 2025	2.45	2.34	2.34	2.5	2.34	26,917
November 05, 2025	2.35	2.47	2.47	2.51	2.35	20,014
November 04, 2025	2.45	2.34	2.34	2.45	2.34	52,400
November 03, 2025	2.44	2.47	2.47	2.62	2.38	47,145
October 31, 2025	2.48	2.47	2.47	2.54	2.37	22,200
October 30, 2025	2.48	2.44	2.44	2.53	2.4	142,000
October 29, 2025	2.57	2.52	2.52	2.61	2.5	31,300
October 28, 2025	2.58	2.5	2.5	2.64	2.5	110,922
October 27, 2025	2.54	2.58	2.58	2.63	2.54	18,010
October 24, 2025	2.67	2.51	2.51	2.67	2.5	110,330
October 23, 2025	2.4	2.59	2.59	2.65	2.4	93,400
October 22, 2025	2.57	2.44	2.44	2.62	2.3	76,035
October 21, 2025	2.53	2.52	2.52	2.83	2.52	88,606
October 20, 2025	2.41	2.53	2.53	2.59	2.22	219,103
October 17, 2025	2.6	2.45	2.45	2.6	2.4	35,025
October 16, 2025	2.89	2.63	2.63	2.9	2.61	74,001
October 15, 2025	3.05	2.93	2.93	3.14	2.87	43,144
October 14, 2025	2.86	3.02	3.02	3.04	2.85	24,600
October 13, 2025	2.99	2.89	2.89	3.23	2.82	29,820
October 10, 2025	3.32	2.99	2.99	3.42	2.96	40,536
October 09, 2025	3.5	3.26	3.26	3.5	3.16	40,803
October 08, 2025	2.84	3.07	3.07	3.07	2.83	45,625
October 07, 2025	2.74	2.84	2.84	2.91	2.73	38,179
October 06, 2025	2.7	2.75	2.75	2.8	2.6	32,125
October 03, 2025	2.87	2.8	2.8	2.92	2.79	30,546
October 02, 2025	2.64	2.92	2.92	2.92	2.64	18,418
October 01, 2025	2.49	2.61	2.61	2.69	2.49	30,303
September 30, 2025	2.38	2.48	2.48	2.6	2.2	22,346
September 29, 2025	2.54	2.42	2.42	2.54	2.36	21,100
September 26, 2025	2.41	2.5	2.5	2.63	2.41	20,800
September 25, 2025	2.65	2.65	2.65	2.67	2.62	9,209
September 24, 2025	2.74	2.7	2.7	2.74	2.65	18,349
September 23, 2025	2.73	2.61	2.61	2.73	2.61	23,447
September 22, 2025	2.77	2.75	2.75	2.85	2.74	39,929
September 19, 2025	2.9	2.76	2.76	2.9	2.64	19,900
September 18, 2025	2.64	2.8	2.8	2.87	2.64	15,700
September 17, 2025	3.03	2.65	2.65	3.05	2.65	47,200
September 16, 2025	3.1	2.93	2.93	3.13	2.9	31,113
September 15, 2025	3.07	3.04	3.04	3.22	2.99	73,628
September 12, 2025	3.2	2.92	2.92	3.2	2.89	40,819
September 11, 2025	3.09	3.15	3.15	3.27	3.09	20,027

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