Art's-Way Manufacturing C... (ARTW)
NASDAQ: ARTW
· Real-Time Price · USD
4.27
-0.34 (-7.27%)
At close: Aug 15, 2025, 12:08 PM
ARTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.18 | 4.63 | 4.18 | 4.61 | 4.61 | 10.29% | 95,361 |
| Aug 13, 2025 | 4.37 | 4.45 | 4.10 | 4.18 | 4.18 | -1.88% | 78,903 |
| Aug 12, 2025 | 4.18 | 4.69 | 4.18 | 4.26 | 4.26 | 0.47% | 170,799 |
| Aug 11, 2025 | 3.95 | 4.24 | 3.95 | 4.24 | 4.24 | 7.61% | 126,500 |
| Aug 8, 2025 | 3.64 | 3.95 | 3.45 | 3.94 | 3.94 | 7.07% | 51,400 |
| Aug 7, 2025 | 4.00 | 4.18 | 3.68 | 3.68 | 3.68 | -7.07% | 105,032 |
| Aug 6, 2025 | 3.71 | 4.00 | 3.65 | 3.96 | 3.96 | 8.20% | 82,667 |
| Aug 5, 2025 | 3.44 | 3.70 | 3.44 | 3.66 | 3.66 | 6.40% | 43,161 |
| Aug 4, 2025 | 3.37 | 3.65 | 3.37 | 3.44 | 3.44 | 2.08% | 77,194 |
| Aug 1, 2025 | 3.04 | 3.38 | 3.04 | 3.37 | 3.37 | 9.77% | 37,246 |
| Jul 31, 2025 | 3.06 | 3.14 | 3.04 | 3.07 | 3.07 | -2.85% | 17,852 |
| Jul 30, 2025 | 3.09 | 3.33 | 3.04 | 3.16 | 3.16 | -0.94% | 65,548 |
| Jul 29, 2025 | 3.45 | 3.48 | 3.18 | 3.19 | 3.19 | -6.45% | 79,535 |
| Jul 28, 2025 | 3.11 | 3.45 | 3.10 | 3.41 | 3.41 | 12.17% | 153,896 |
| Jul 25, 2025 | 2.70 | 3.05 | 2.64 | 3.04 | 3.04 | 15.15% | 70,775 |
| Jul 24, 2025 | 2.89 | 2.90 | 2.55 | 2.64 | 2.64 | -8.65% | 36,600 |
| Jul 23, 2025 | 2.81 | 3.02 | 2.69 | 2.89 | 2.89 | 3.58% | 134,840 |
| Jul 22, 2025 | 2.79 | 2.81 | 2.66 | 2.79 | 2.79 | 0.36% | 62,200 |
| Jul 21, 2025 | 2.65 | 2.78 | 2.53 | 2.78 | 2.78 | 8.59% | 131,520 |
| Jul 18, 2025 | 2.60 | 2.65 | 2.50 | 2.56 | 2.56 | -0.39% | 59,100 |