U.S. Markets closed

Art's-Way Manufacturing Co., Inc. (ARTW)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.6139+0.0839 (+2.38%)
At close: 4:00PM EDT
3.6600 +0.05 (1.28%)
After hours: 04:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 20213.52003.64943.52003.61393.613928,723
Jul 27, 20213.47003.59003.28003.52003.520030,700
Jul 26, 20213.45003.54003.45003.48003.480018,400
Jul 23, 20213.45003.60003.40003.47003.470068,300
Jul 22, 20213.52003.62003.41003.45003.450023,800
Jul 21, 20213.71003.72003.51003.51003.510013,600
Jul 20, 20213.47003.62003.47003.55003.550014,900
Jul 19, 20213.72003.72003.40003.50003.500035,700
Jul 16, 20213.80003.92003.67003.69003.690038,900
Jul 15, 20213.87004.30003.79003.82003.8200137,600
Jul 14, 20213.81003.97003.77003.89003.890058,300
Jul 13, 20213.90003.94003.71003.77003.7700113,600
Jul 12, 20213.68004.65003.68004.04004.04001,078,800
Jul 09, 20213.64003.67003.52003.62003.620015,900
Jul 08, 20213.76003.76003.50003.59003.590028,800
Jul 07, 20213.77003.82003.56003.76003.760038,900
Jul 06, 20213.58003.85003.53003.74003.7400198,600
Jul 02, 20213.58003.61003.45003.55003.550060,500
Jul 01, 20213.44003.64003.43003.55003.5500362,200
Jun 30, 20213.36003.46003.35003.40003.400059,300
Jun 29, 20213.36003.40003.34003.38003.380011,900
Jun 28, 20213.41003.48003.32003.44003.440013,100
Jun 25, 20213.45003.47003.33003.38003.380049,400
Jun 24, 20213.20003.50003.20003.44003.4400106,400
Jun 23, 20213.20003.25003.17003.21003.210030,700
Jun 22, 20213.25003.25003.15003.15003.150047,000
Jun 21, 20213.31003.34003.21003.21003.210046,600
Jun 18, 20213.41003.44003.30003.30003.300025,800
Jun 17, 20213.30003.45003.29003.35003.350052,700
Jun 16, 20213.45003.48003.30003.30003.300039,300
Jun 15, 20213.47003.53003.41003.43003.430024,500
Jun 14, 20213.39003.49003.39003.44003.440018,000
Jun 11, 20213.41003.49003.33003.41003.410014,700
Jun 10, 20213.43003.55003.40003.43003.43006,800
Jun 09, 20213.47003.59003.47003.47003.470015,200
Jun 08, 20213.52003.55003.40003.52003.520026,800
Jun 07, 20213.50003.56003.43003.50003.500038,900
Jun 04, 20213.51003.54003.40003.49003.490042,400
Jun 03, 20213.31003.55003.28003.48003.4800204,500
Jun 02, 20213.28003.36003.28003.30003.30004,300
Jun 01, 20213.25003.39003.24003.27003.270032,700
May 28, 20213.21003.37003.18003.29003.290025,900
May 27, 20213.28003.28003.14003.16003.16009,700
May 26, 20213.22003.22003.20003.21003.2100700
May 25, 20213.21003.21003.18003.18003.18002,200
May 24, 20213.15003.26003.11003.17003.17007,200
May 21, 20213.17003.30003.17003.17003.170024,000
May 20, 20213.10003.18003.10003.17003.17007,400
May 19, 20213.15003.19003.13003.16003.160010,500
May 18, 20213.15003.19003.14003.18003.18004,200
May 17, 20213.13003.20003.13003.16003.160015,500
May 14, 20212.98003.09002.97003.01003.010024,500
May 13, 20213.15003.16002.91003.05003.050059,500
May 12, 20213.23003.23003.12003.14003.140017,000
May 11, 20213.16003.30003.15003.17003.170010,100
May 10, 20213.21003.25003.16003.16003.16005,800
May 07, 20213.14003.30003.13003.25003.250051,900
May 06, 20213.19003.21003.10003.13003.130025,000
May 05, 20213.18003.24003.16003.21003.210020,800
May 04, 20213.14003.28003.10003.27003.270079,600
May 03, 20213.15003.15003.11003.13003.13002,800
Apr 30, 20213.11003.26003.11003.13003.13005,100
Apr 29, 20213.24003.26003.13003.13003.130015,000
Apr 28, 20213.34003.38003.20003.27003.270014,100
Apr 27, 20213.02003.47003.02003.30003.3000120,400
Apr 26, 20212.85003.10002.83003.05003.050038,600
Apr 23, 20212.94002.98002.83002.85002.850016,100
Apr 22, 20213.00003.03002.90002.92002.920017,100
Apr 21, 20212.96003.09002.93003.05003.050099,200
Apr 20, 20213.00003.05002.91002.94002.940020,700
Apr 19, 20213.07003.07002.85003.00003.000036,600
Apr 16, 20213.13003.13002.89002.96002.960024,200
Apr 15, 20213.29003.29003.04003.07003.070021,200
Apr 14, 20213.15003.31003.14003.30003.300014,000
Apr 13, 20213.15003.17003.03003.14003.140028,700
Apr 12, 20213.44003.44003.11003.15003.150047,700
Apr 09, 20213.39003.49003.30003.43003.430014,400
Apr 08, 20213.31003.47003.21003.39003.390073,300
Apr 07, 20213.26003.36003.10003.36003.360039,600
Apr 06, 20213.23003.31003.17003.21003.210015,500
Apr 05, 20213.27003.44003.25003.26003.260023,500
Apr 01, 20213.06003.57003.06003.28003.2800105,400
Mar 31, 20213.12003.14003.05003.10003.10003,900
Mar 30, 20213.23003.23003.11003.15003.15004,400
Mar 29, 20213.28003.28003.16003.20003.200025,400
Mar 26, 20213.05003.30003.05003.16003.160019,600
Mar 25, 20213.08003.17003.03003.17003.17003,700
Mar 24, 20213.36003.36003.03003.08003.080011,000
Mar 23, 20213.42003.45003.22003.34003.340023,200
Mar 22, 20213.36003.57003.23003.40003.400076,700
Mar 19, 20213.23003.47003.23003.41003.410040,500
Mar 18, 20213.26003.46003.10003.33003.330066,800
Mar 17, 20213.22003.37003.16003.21003.210040,600
Mar 16, 20213.29003.29003.13003.20003.200013,000
Mar 15, 20213.21003.26003.17003.23003.23009,000
Mar 12, 20213.15003.16003.13003.14003.14007,300
Mar 11, 20213.15003.17003.12003.13003.13008,500
Mar 10, 20213.18003.30003.10003.14003.140044,200
Mar 09, 20213.01003.80003.01003.17003.1700404,200
Mar 08, 20212.96003.07002.92003.07003.070027,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...