Arts-Way Manufacturing Co Inc (ARTW) Historical Stock Data

2.30 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ARTW is down -0.16% 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
2025-12-24	2.32	2.30	↓$0.02 (-0.86%)	2.29	2.39	11.14K
2025-12-23	2.19	2.32	↑$0.13 (6.15%)	2.18	2.42	57.87K
2025-12-22	2.23	2.19	↓$0.04 (-1.82%)	2.19	2.27	34.86K
2025-12-19	2.26	2.22	↓$0.04 (-1.77%)	2.20	2.28	22.27K
2025-12-18	2.23	2.22	↓$0.01 (-0.52%)	2.21	2.25	20.16K
2025-12-17	2.24	2.21	↓$0.03 (-1.40%)	2.21	2.26	3.72K
2025-12-16	2.24	2.18	↓$0.06 (-2.68%)	2.18	2.28	27.13K
2025-12-15	2.47	2.23	↓$0.24 (-9.72%)	2.21	2.51	62.65K
2025-12-12	2.46	2.47	↑$0.00 (0.20%)	2.31	2.52	35.37K
2025-12-11	2.52	2.45	↓$0.07 (-2.78%)	2.39	2.55	27.30K
2025-12-10	2.43	2.50	↑$0.08 (3.09%)	2.42	2.52	41.81K
2025-12-09	2.41	2.43	↑$0.02 (0.83%)	2.35	2.52	20.99K
2025-12-08	2.30	2.41	↑$0.11 (4.57%)	2.30	2.51	38.93K
2025-12-05	2.41	2.41	↑$0.00 (0.00%)	2.34	2.43	26.53K
2025-12-04	2.27	2.41	↑$0.14 (6.17%)	2.25	2.43	39.23K
2025-12-03	2.30	2.29	↓$0.01 (-0.43%)	2.27	2.32	14.76K
2025-12-02	2.32	2.33	↑$0.01 (0.32%)	2.21	2.33	26.32K
2025-12-01	2.35	2.22	↓$0.13 (-5.53%)	2.22	2.36	10.49K
2025-11-28	2.35	2.36	↑$0.01 (0.43%)	2.35	2.40	14.60K
2025-11-26	2.25	2.34	↑$0.09 (4.06%)	2.25	2.41	10.42K
2025-11-25	2.28	2.30	↑$0.02 (1.10%)	2.26	2.33	7.11K
2025-11-24	2.12	2.26	↑$0.14 (6.60%)	2.12	2.30	39.34K
2025-11-21	2.09	2.12	↑$0.03 (1.44%)	2.09	2.17	22.11K
2025-11-20	2.12	2.10	↓$0.02 (-0.94%)	2.08	2.30	24.06K
2025-11-19	2.14	2.12	↓$0.01 (-0.70%)	2.12	2.18	24.82K
2025-11-18	2.16	2.15	↓$0.01 (-0.46%)	2.11	2.17	41.61K
2025-11-17	2.31	2.17	↓$0.14 (-6.06%)	2.16	2.31	57.56K
2025-11-14	2.21	2.31	↑$0.10 (4.52%)	2.21	2.33	32.23K
2025-11-13	2.46	2.21	↓$0.25 (-10.16%)	2.21	2.47	177.26K
2025-11-12	2.42	2.46	↑$0.04 (1.65%)	2.36	2.47	49.22K