Art's-Way Manufacturing Co., Inc. - Common Stock (ARTW)
2.1440
-0.0160 (-0.74%)
NASDAQ · Last Trade: Jul 11th, 12:05 PM EDT
Historical Prices For Art's-Way Manufacturing Co., Inc. - Common Stock (ARTW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/10/2025 | 2.26 | 2.44 | 2.16 | 2.16 | 115,144 | 2.16 |
| 7/09/2025 | 2.29 | 2.30 | 2.26 | 2.28 | 9,413 | 2.28 |
| 7/08/2025 | 2.26 | 2.30 | 2.26 | 2.26 | 33,763 | 2.26 |
| 7/07/2025 | 2.24 | 2.33 | 2.23 | 2.26 | 23,916 | 2.26 |
| 7/03/2025 | 2.24 | 2.27 | 2.22 | 2.27 | 6,901 | 2.27 |
| 7/02/2025 | 2.18 | 2.28 | 2.18 | 2.20 | 34,128 | 2.20 |
| 7/01/2025 | 2.30 | 2.42 | 2.18 | 2.18 | 194,076 | 2.18 |
| 6/30/2025 | 2.05 | 2.34 | 1.95 | 2.30 | 180,081 | 2.30 |
| 6/27/2025 | 1.99 | 2.05 | 1.90 | 2.05 | 43,852 | 2.05 |
| 6/26/2025 | 1.98 | 1.98 | 1.88 | 1.98 | 6,022 | 1.98 |
| 6/25/2025 | 2.00 | 2.00 | 1.90 | 1.91 | 10,336 | 1.91 |
| 6/24/2025 | 1.80 | 1.99 | 1.80 | 1.99 | 22,839 | 1.99 |
| 6/23/2025 | 1.82 | 1.93 | 1.80 | 1.82 | 10,248 | 1.82 |
| 6/20/2025 | 1.84 | 1.91 | 1.84 | 1.90 | 2,512 | 1.90 |
| 6/18/2025 | 1.86 | 1.93 | 1.83 | 1.90 | 5,286 | 1.90 |
| 6/17/2025 | 1.91 | 1.91 | 1.73 | 1.88 | 8,255 | 1.88 |
| 6/16/2025 | 1.88 | 1.90 | 1.79 | 1.89 | 4,842 | 1.89 |
| 6/13/2025 | 1.88 | 1.93 | 1.82 | 1.90 | 6,882 | 1.90 |
| 6/12/2025 | 1.81 | 1.95 | 1.81 | 1.94 | 2,181 | 1.94 |
| 6/11/2025 | 1.81 | 1.97 | 1.80 | 1.92 | 92,832 | 1.92 |
| 6/10/2025 | 1.75 | 1.81 | 1.75 | 1.80 | 12,410 | 1.80 |
| 6/09/2025 | 1.81 | 1.81 | 1.74 | 1.78 | 4,686 | 1.78 |
| 6/06/2025 | 1.84 | 1.88 | 1.75 | 1.76 | 14,060 | 1.76 |
| 6/05/2025 | 1.74 | 1.79 | 1.74 | 1.79 | 5,537 | 1.79 |
| 6/04/2025 | 1.75 | 1.76 | 1.69 | 1.71 | 40,300 | 1.71 |
| 6/03/2025 | 1.76 | 1.88 | 1.75 | 1.79 | 23,894 | 1.79 |
| 6/02/2025 | 1.79 | 1.87 | 1.75 | 1.78 | 5,210 | 1.78 |
| 5/30/2025 | 1.82 | 1.90 | 1.79 | 1.80 | 8,706 | 1.80 |
| 5/29/2025 | 1.80 | 1.85 | 1.80 | 1.84 | 7,378 | 1.84 |
| 5/28/2025 | 1.79 | 1.82 | 1.77 | 1.79 | 7,065 | 1.79 |
| 5/27/2025 | 1.85 | 1.85 | 1.73 | 1.82 | 11,405 | 1.82 |
| 5/23/2025 | 1.95 | 1.95 | 1.81 | 1.88 | 6,840 | 1.88 |
| 5/22/2025 | 1.92 | 1.99 | 1.89 | 1.92 | 10,874 | 1.92 |
| 5/21/2025 | 1.98 | 2.01 | 1.93 | 1.99 | 36,446 | 1.99 |
| 5/20/2025 | 1.81 | 2.00 | 1.77 | 1.99 | 63,000 | 1.99 |
| 5/19/2025 | 1.73 | 1.79 | 1.73 | 1.73 | 5,808 | 1.73 |
| 5/16/2025 | 1.72 | 1.80 | 1.72 | 1.78 | 3,097 | 1.78 |
| 5/15/2025 | 1.72 | 1.80 | 1.72 | 1.80 | 4,232 | 1.80 |
| 5/14/2025 | 1.72 | 1.80 | 1.72 | 1.79 | 9,027 | 1.79 |
| 5/13/2025 | 1.80 | 1.80 | 1.71 | 1.72 | 7,464 | 1.72 |
| 5/12/2025 | 1.81 | 1.86 | 1.77 | 1.79 | 67,815 | 1.79 |
| 5/09/2025 | 1.80 | 1.80 | 1.70 | 1.77 | 6,551 | 1.77 |
| 5/08/2025 | 1.80 | 1.81 | 1.79 | 1.80 | 11,670 | 1.80 |
| 5/07/2025 | 1.76 | 1.79 | 1.76 | 1.79 | 972 | 1.79 |
| 5/06/2025 | 1.78 | 1.78 | 1.70 | 1.77 | 4,800 | 1.77 |
| 5/05/2025 | 1.75 | 1.86 | 1.75 | 1.83 | 7,352 | 1.83 |
| 5/02/2025 | 1.75 | 1.85 | 1.74 | 1.80 | 27,257 | 1.80 |
| 5/01/2025 | 1.71 | 1.80 | 1.65 | 1.79 | 24,840 | 1.79 |
| 4/30/2025 | 1.72 | 1.79 | 1.59 | 1.73 | 43,665 | 1.73 |
| 4/29/2025 | 1.68 | 1.81 | 1.66 | 1.70 | 31,949 | 1.70 |
| 4/28/2025 | 1.59 | 1.66 | 1.56 | 1.63 | 27,685 | 1.63 |
| 4/25/2025 | 1.51 | 1.58 | 1.51 | 1.57 | 13,603 | 1.57 |
| 4/24/2025 | 1.57 | 1.59 | 1.50 | 1.55 | 46,812 | 1.55 |
| 4/23/2025 | 1.56 | 1.60 | 1.52 | 1.57 | 34,848 | 1.57 |
| 4/22/2025 | 1.53 | 1.67 | 1.52 | 1.57 | 110,577 | 1.57 |
| 4/21/2025 | 1.58 | 1.58 | 1.48 | 1.52 | 38,817 | 1.52 |
| 4/17/2025 | 1.59 | 1.64 | 1.56 | 1.58 | 22,801 | 1.58 |
| 4/16/2025 | 1.57 | 1.66 | 1.57 | 1.60 | 14,393 | 1.60 |
| 4/15/2025 | 1.59 | 1.68 | 1.59 | 1.63 | 28,403 | 1.63 |
| 4/14/2025 | 1.50 | 1.61 | 1.50 | 1.58 | 24,106 | 1.58 |
| 4/11/2025 | 1.49 | 1.56 | 1.48 | 1.54 | 20,293 | 1.54 |