Arts-Way Manufacturing Co Inc (ARTW) Historical Stock Data
1.94 ↓0.02 (-1.03%)
As of April 26, 2024, 3:19pm EST.
Historical Data
In the past 30 trading days, ARTW is down -0.33% a day on average. There have been 15 days where Arts-Way Manufacturing Co Inc closed green and 15 days where ARTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.97 | 1.94 | ↓$0.03 (-1.52%) | 1.94 | 2.00 | 1.54K |
| 2024-04-25 | 1.98 | 1.96 | ↓$0.02 (-1.01%) | 1.92 | 2.01 | 7.73K |
| 2024-04-24 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.96 | 2.00 | 4.44K |
| 2024-04-23 | 2.00 | 1.99 | ↓$0.01 (-0.39%) | 1.99 | 2.01 | 705 |
| 2024-04-22 | 2.02 | 1.95 | ↓$0.07 (-3.50%) | 1.95 | 2.02 | 6.64K |
| 2024-04-19 | 1.96 | 2.00 | ↑$0.04 (2.04%) | 1.96 | 2.00 | 3.44K |
| 2024-04-18 | 1.97 | 1.97 | ↑$0.00 (0.00%) | 1.97 | 1.97 | 285 |
| 2024-04-17 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.97 | 2.01 | 2.34K |
| 2024-04-16 | 1.97 | 1.99 | ↑$0.02 (0.84%) | 1.97 | 2.00 | 2.49K |
| 2024-04-15 | 2.02 | 1.99 | ↓$0.03 (-1.49%) | 1.99 | 2.02 | 1.42K |
| 2024-04-12 | 2.04 | 1.98 | ↓$0.06 (-2.73%) | 1.98 | 2.04 | 4.84K |
| 2024-04-11 | 2.02 | 2.00 | ↓$0.02 (-1.19%) | 2.00 | 2.07 | 12.15K |
| 2024-04-10 | 2.04 | 2.09 | ↑$0.05 (2.45%) | 2.03 | 2.16 | 13.13K |
| 2024-04-09 | 2.09 | 2.09 | ↑$0.00 (0.00%) | 2.02 | 2.21 | 69.13K |
| 2024-04-08 | 2.05 | 2.09 | ↑$0.04 (1.95%) | 2.03 | 2.09 | 33.01K |
| 2024-04-05 | 1.99 | 2.01 | ↑$0.02 (1.01%) | 1.99 | 2.01 | 0.98K |
| 2024-04-04 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 2.00 | 2.06 | 7.75K |
| 2024-04-03 | 2.09 | 2.06 | ↓$0.03 (-1.44%) | 2.05 | 2.09 | 1.94K |
| 2024-04-02 | 2.03 | 2.09 | ↑$0.06 (2.96%) | 2.03 | 2.09 | 1.55K |
| 2024-04-01 | 2.01 | 2.06 | ↑$0.05 (2.24%) | 2.01 | 2.08 | 3.24K |
| 2024-03-28 | 2.03 | 2.10 | ↑$0.07 (3.45%) | 2.03 | 2.10 | 590 |
| 2024-03-27 | 2.06 | 2.09 | ↑$0.03 (1.43%) | 2.02 | 2.09 | 3.77K |
| 2024-03-26 | 1.98 | 2.06 | ↑$0.08 (4.04%) | 1.96 | 2.06 | 4.32K |
| 2024-03-25 | 2.05 | 2.00 | ↓$0.05 (-2.44%) | 1.96 | 2.08 | 19.97K |
| 2024-03-22 | 2.05 | 2.09 | ↑$0.04 (1.95%) | 2.04 | 2.09 | 5.42K |
| 2024-03-21 | 2.01 | 2.09 | ↑$0.08 (3.98%) | 2.00 | 2.09 | 12.09K |
| 2024-03-20 | 2.16 | 2.05 | ↓$0.11 (-5.09%) | 2.00 | 2.20 | 30.36K |
| 2024-03-19 | 2.19 | 2.13 | ↓$0.06 (-2.74%) | 2.02 | 2.19 | 30.97K |
| 2024-03-18 | 2.13 | 2.14 | ↑$0.01 (0.47%) | 2.04 | 2.25 | 39.60K |
| 2024-03-15 | 2.33 | 2.06 | ↓$0.27 (-11.59%) | 2.03 | 2.37 | 83.18K |
Create an account or log in to view more rows.
$ARTW buying!
$ARTW coming now
$ARTW come on bulls we can do it
don’t let bears win
$ARTW we need one good push to moon this.
$ARTW one of the poorest performed stocks for a big name.
$ARTW let’s go!! Squeeze time
$ARTW Ride this train. You won't regret.
$ARTW Reinvest your dividends
$ARTW Fake dip news.
$ARTW bear trap