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

2.43 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, ARTW is up 0.11% a day on average. There have been 17 days where Arts-Way Manufacturing Co Inc closed green and 13 days where ARTW closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	2.40	2.40	↑$0.00 (0.00%)	2.39	2.42	27.15K
2025-11-10	2.30	2.43	↑$0.13 (5.65%)	2.23	2.44	44.31K
2025-11-07	2.30	2.30	↑$0.00 (0.00%)	2.28	2.36	26.48K
2025-11-06	2.45	2.34	↓$0.11 (-4.49%)	2.34	2.50	26.92K
2025-11-05	2.35	2.47	↑$0.12 (5.11%)	2.35	2.51	20.01K
2025-11-04	2.45	2.34	↓$0.11 (-4.49%)	2.34	2.45	52.37K
2025-11-03	2.44	2.47	↑$0.03 (1.23%)	2.38	2.62	47.15K
2025-10-31	2.48	2.47	↓$0.01 (-0.40%)	2.37	2.54	22.19K
2025-10-30	2.48	2.44	↓$0.04 (-1.61%)	2.40	2.53	141.98K
2025-10-29	2.57	2.52	↓$0.05 (-1.95%)	2.50	2.61	31.33K
2025-10-28	2.58	2.50	↓$0.08 (-3.10%)	2.50	2.64	110.92K