NASDAQ : ARTW
Art's-Way Manufacturing Co., Inc. — Price history
Industrials · Farm & Heavy Construction Machinery · United States
Last price 2.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Art's-Way Manufacturing Co., Inc. (ARTW) closed at 2.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.852 | 2.852 | 2.8 | 2.89 | 780 | +6.64% |
| 2026-10-30 | 2.88 | 3.17 | 2.71 | 2.71 | 20,119 | -10.24% |
| 2026-10-29 | 2.88 | 3.03 | 2.88 | 3.019 | 2,903 | +2.69% |
| 2026-10-27 | 2.92 | 2.99 | 2.88 | 2.94 | 2,748 | +0.68% |
| 2026-10-26 | 2.9 | 3.035 | 2.9 | 2.92 | 3,768 | +0.34% |
| 2026-10-23 | 3.17 | 3.17 | 2.9 | 2.91 | 4,674 | -3.32% |
| 2026-10-22 | 3.03 | 3.03 | 3.01 | 3.01 | 6,534 | -2.90% |
| 2026-10-21 | 3.08 | 3.1 | 3.01 | 3.1 | 2,660 | +0.65% |
| 2026-10-20 | 3 | 3.08 | 2.99 | 3.08 | 6,255 | +2.67% |
| 2026-10-19 | 3.12 | 3.16 | 3 | 3 | 25,228 | -5.21% |
| 2026-10-16 | 3.15 | 3.335 | 3.12 | 3.165 | 11,426 | -1.48% |
| 2026-10-15 | 3.35 | 3.35 | 3.12 | 3.212 | 2,559 | -2.95% |
| 2026-10-14 | 3.447 | 3.5 | 3.12 | 3.31 | 15,831 | -6.76% |
| 2026-10-13 | 3.53 | 3.62 | 3.4 | 3.55 | 9,154 | +0.57% |
| 2026-10-12 | 3.66 | 3.72 | 3.12 | 3.53 | 16,080 | -0.28% |
| 2026-10-09 | 3.72 | 3.75 | 3.54 | 3.54 | 30,454 | -3.54% |
| 2026-10-08 | 3.29 | 3.72 | 3.29 | 3.67 | 65,532 | +11.55% |
| 2026-10-07 | 3.27 | 3.39 | 3.242 | 3.29 | 3,237 | +0.00% |
| 2026-10-06 | 3.33 | 3.4 | 3.225 | 3.29 | 10,190 | -0.30% |
| 2026-10-05 | 3.02 | 3.3 | 3.02 | 3.3 | 2,938 | +5.60% |
| 2026-10-02 | 3.1 | 3.198 | 3.083 | 3.125 | 5,207 | +4.16% |
| 2026-10-01 | 3.02 | 3.1 | 3 | 3 | 1,260 | -3.84% |
| 2026-09-30 | 3.1 | 3.12 | 3.007 | 3.12 | 4,048 | +0.81% |
| 2026-09-29 | 3.14 | 3.19 | 3.01 | 3.095 | 10,254 | -1.59% |
| 2026-09-28 | 3.145 | 3.145 | 3.145 | 3.145 | 4,210 | -3.82% |
| 2026-09-25 | 3.23 | 3.28 | 3.13 | 3.27 | 14,473 | -0.30% |
| 2026-09-24 | 3.1 | 3.28 | 3.1 | 3.28 | 6,411 | +3.47% |
| 2026-09-23 | 3.085 | 3.18 | 3 | 3.17 | 7,216 | -0.63% |
| 2026-09-22 | 3.21 | 3.21 | 2.97 | 3.19 | 3,105 | -0.93% |
| 2026-09-21 | 3.1 | 3.22 | 3.1 | 3.22 | 3,153 | +0.31% |
| 2026-09-18 | 2.92 | 3.29 | 2.92 | 3.21 | 34,303 | +7.72% |
| 2026-09-17 | 2.9 | 3.03 | 2.9 | 2.98 | 1,913 | +2.05% |
| 2026-09-16 | 2.95 | 2.97 | 2.91 | 2.92 | 10,604 | -1.35% |
| 2026-09-15 | 3.01 | 3.02 | 2.96 | 2.96 | 2,057 | -2.63% |
| 2026-09-14 | 3.015 | 3.12 | 3.015 | 3.04 | 3,117 | +0.66% |
| 2026-09-11 | 3.01 | 3.06 | 3.01 | 3.02 | 4,502 | -0.33% |
| 2026-09-10 | 3.07 | 3.12 | 3.03 | 3.03 | 3,096 | -1.30% |
| 2026-09-09 | 3.042 | 3.15 | 3.042 | 3.07 | 7,163 | -1.29% |
| 2026-09-08 | 3.22 | 3.22 | 3.1 | 3.11 | 17,693 | -6.33% |
| 2026-09-04 | 2.93 | 3.32 | 2.81 | 3.32 | 91,318 | +9.57% |
| 2026-09-03 | 3.01 | 3.07 | 2.95 | 3.03 | 30,098 | +1.00% |
| 2026-09-02 | 2.9 | 3.04 | 2.51 | 3 | 28,864 | +3.81% |
| 2026-09-01 | 2.89 | 2.9 | 2.84 | 2.89 | 19,683 | +4.71% |
| 2026-08-31 | 2.88 | 2.908 | 2.75 | 2.76 | 34,817 | -4.17% |
| 2026-08-28 | 2.9 | 2.9 | 2.88 | 2.88 | 1,482 | -0.69% |
| 2026-08-27 | 2.95 | 3.02 | 2.9 | 2.9 | 3,049 | +0.00% |
| 2026-08-26 | 2.9 | 3.01 | 2.884 | 2.9 | 10,078 | -0.34% |
| 2026-08-25 | 2.91 | 3.06 | 2.91 | 2.91 | 17,154 | +0.69% |
| 2026-08-24 | 2.86 | 2.96 | 2.86 | 2.89 | 29,103 | -2.03% |
| 2026-08-21 | 2.96 | 3.07 | 2.9 | 2.95 | 20,453 | -0.34% |
| 2026-08-20 | 3.03 | 3.06 | 2.93 | 2.96 | 27,189 | -2.63% |
| 2026-08-19 | 3.13 | 3.25 | 3 | 3.04 | 43,069 | -4.70% |
| 2026-08-18 | 3.22 | 3.22 | 3.07 | 3.19 | 66,506 | -0.93% |
| 2026-08-17 | 3.17 | 3.26 | 3.07 | 3.22 | 165,256 | +3.21% |
| 2026-08-14 | 2.92 | 3.15 | 2.851 | 3.12 | 172,761 | +9.09% |
| 2026-08-13 | 2.58 | 2.94 | 2.54 | 2.86 | 212,096 | +11.72% |
| 2026-08-12 | 2.79 | 2.81 | 2.55 | 2.56 | 231,860 | -9.22% |
| 2026-08-11 | 2.575 | 2.94 | 2.53 | 2.82 | 1,179,814 | -1.74% |
| 2026-08-10 | 2.17 | 4.17 | 2.16 | 2.87 | 31,468,915 | +30.75% |
| 2026-08-07 | 2.15 | 2.27 | 2.15 | 2.195 | 8,371 | +2.57% |
| 2026-08-06 | 2.17 | 2.27 | 2.13 | 2.14 | 17,620 | -2.95% |
| 2026-08-05 | 2.235 | 2.235 | 2.16 | 2.205 | 7,116 | -0.68% |
| 2026-08-04 | 2.13 | 2.32 | 2.13 | 2.22 | 22,319 | +2.78% |
| 2026-08-03 | 2.18 | 2.259 | 2.12 | 2.16 | 14,728 | +0.00% |
| 2026-07-31 | 2.1 | 2.23 | 2.07 | 2.16 | 26,657 | -0.46% |
| 2026-07-30 | 2.24 | 2.32 | 2.16 | 2.17 | 49,747 | -2.25% |
| 2026-07-29 | 2.5 | 2.505 | 2.14 | 2.22 | 94,858 | -11.55% |
| 2026-07-28 | 2.46 | 2.568 | 2.364 | 2.51 | 162,068 | +5.46% |
| 2026-07-27 | 2.27 | 2.52 | 2.265 | 2.38 | 203,169 | +8.68% |
| 2026-07-24 | 2.16 | 2.2 | 2.11 | 2.19 | 8,371 | +2.10% |
| 2026-07-23 | 2.17 | 2.23 | 2.13 | 2.145 | 13,905 | -1.61% |
| 2026-07-22 | 2.185 | 2.22 | 2.18 | 2.18 | 13,651 | +0.46% |
| 2026-07-21 | 2.18 | 2.23 | 2.16 | 2.17 | 17,524 | +0.46% |
| 2026-07-20 | 2.22 | 2.24 | 2.16 | 2.16 | 17,023 | -4.42% |
| 2026-07-17 | 2.32 | 2.32 | 2.21 | 2.26 | 16,802 | -2.38% |
| 2026-07-16 | 2.36 | 2.375 | 2.3 | 2.315 | 18,084 | -3.34% |
| 2026-07-15 | 2.431 | 2.46 | 2.38 | 2.395 | 4,891 | +1.05% |
| 2026-07-14 | 2.44 | 2.45 | 2.37 | 2.37 | 23,221 | -3.27% |
| 2026-07-13 | 2.48 | 2.52 | 2.45 | 2.45 | 10,311 | -2.20% |
| 2026-07-10 | 2.5 | 2.54 | 2.47 | 2.505 | 10,897 | -0.60% |
| 2026-07-09 | 2.5 | 2.66 | 2.45 | 2.52 | 53,088 | +1.61% |
| 2026-07-08 | 2.56 | 2.591 | 2.47 | 2.48 | 13,078 | -3.13% |
| 2026-07-07 | 2.65 | 2.685 | 2.56 | 2.56 | 17,208 | -1.92% |
| 2026-07-06 | 2.7 | 2.71 | 2.6 | 2.61 | 17,712 | -2.97% |
| 2026-07-02 | 2.6 | 2.71 | 2.6 | 2.69 | 13,358 | +3.46% |
| 2026-07-01 | 2.63 | 2.675 | 2.6 | 2.6 | 6,255 | -1.14% |
| 2026-06-30 | 2.695 | 2.7 | 2.63 | 2.63 | 13,691 | +0.77% |
| 2026-06-29 | 2.61 | 2.687 | 2.6 | 2.61 | 10,196 | +0.38% |
| 2026-06-26 | 2.647 | 2.647 | 2.58 | 2.6 | 3,002 | +0.78% |
| 2026-06-25 | 2.63 | 2.635 | 2.58 | 2.58 | 6,087 | -2.27% |
| 2026-06-24 | 2.61 | 2.74 | 2.61 | 2.64 | 16,898 | +2.33% |
| 2026-06-23 | 2.67 | 2.725 | 2.57 | 2.58 | 13,733 | -1.53% |
| 2026-06-22 | 2.65 | 2.725 | 2.62 | 2.62 | 17,399 | +1.16% |
| 2026-06-18 | 2.609 | 2.74 | 2.59 | 2.59 | 13,410 | -0.77% |
| 2026-06-17 | 2.676 | 2.72 | 2.56 | 2.61 | 39,922 | -1.14% |
| 2026-06-16 | 2.67 | 2.739 | 2.64 | 2.64 | 32,826 | -0.38% |
| 2026-06-15 | 2.641 | 2.72 | 2.64 | 2.65 | 30,191 | +0.38% |
| 2026-06-12 | 2.768 | 2.768 | 2.63 | 2.64 | 11,881 | +0.38% |
| 2026-06-11 | 2.69 | 2.75 | 2.63 | 2.63 | 10,056 | -0.38% |
| 2026-06-10 | 2.68 | 2.71 | 2.63 | 2.64 | 19,622 | -1.49% |
| 2026-06-09 | 2.72 | 2.75 | 2.65 | 2.68 | 10,805 | +1.52% |
| 2026-06-08 | 2.62 | 2.7 | 2.62 | 2.64 | 7,404 | +1.54% |
| 2026-06-05 | 2.58 | 2.75 | 2.58 | 2.6 | 9,265 | -0.76% |
| 2026-06-04 | 2.575 | 2.72 | 2.56 | 2.62 | 22,945 | +1.55% |
| 2026-06-03 | 2.575 | 2.59 | 2.55 | 2.58 | 5,025 | +0.39% |
| 2026-06-02 | 2.56 | 2.62 | 2.56 | 2.57 | 37,899 | +0.00% |
| 2026-06-01 | 2.61 | 2.61 | 2.555 | 2.57 | 11,895 | -0.39% |
| 2026-05-29 | 2.612 | 2.67 | 2.56 | 2.58 | 9,902 | -1.15% |
| 2026-05-28 | 2.6 | 2.69 | 2.6 | 2.61 | 11,446 | -1.14% |
| 2026-05-27 | 2.7 | 2.7 | 2.62 | 2.64 | 11,923 | +0.00% |
| 2026-05-26 | 2.7 | 2.72 | 2.64 | 2.64 | 7,449 | +1.15% |
| 2026-05-22 | 2.67 | 2.71 | 2.6 | 2.61 | 19,126 | -1.88% |
| 2026-05-21 | 2.66 | 2.77 | 2.66 | 2.66 | 5,691 | -0.75% |
| 2026-05-20 | 2.71 | 2.71 | 2.655 | 2.68 | 6,196 | +0.75% |
| 2026-05-19 | 2.71 | 2.72 | 2.66 | 2.66 | 15,213 | +0.00% |
| 2026-05-18 | 2.7 | 2.81 | 2.66 | 2.66 | 18,716 | +0.38% |
| 2026-05-15 | 2.59 | 2.73 | 2.59 | 2.65 | 27,853 | +1.92% |
| 2026-05-14 | 2.6 | 2.708 | 2.58 | 2.6 | 6,855 | +0.78% |
| 2026-05-13 | 2.61 | 2.65 | 2.55 | 2.58 | 6,080 | -0.77% |
| 2026-05-12 | 2.69 | 2.7 | 2.6 | 2.6 | 9,196 | +0.00% |