UK markets close in 3 hours 32 minutes

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

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.9601+0.0101 (+0.52%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.98002.01001.92001.96001.96007,700
24 Apr 20242.00002.00001.96001.97001.97004,400
23 Apr 20242.00002.01001.99001.99001.9900700
22 Apr 20242.02002.02001.95001.95001.95006,600
19 Apr 20241.96002.00001.96002.00002.00003,400
18 Apr 20241.97001.97001.97001.97001.9700300
17 Apr 20242.00002.01001.97001.97001.97002,300
16 Apr 20241.97002.00001.97001.99001.99002,500
15 Apr 20242.02002.02001.99001.99001.99001,400
12 Apr 20242.04002.04001.98001.98001.98004,800
11 Apr 20242.02002.07002.00002.00002.000012,200
10 Apr 20242.04002.16002.03002.09002.090013,100
09 Apr 20242.09002.21002.02002.09002.090069,100
08 Apr 20242.05002.09002.03002.09002.090033,000
05 Apr 20241.99002.01001.99002.01002.01001,000
04 Apr 20242.06002.06002.00002.05002.05007,700
03 Apr 20242.09002.09002.05002.06002.06001,900
02 Apr 20242.03002.09002.03002.09002.09001,600
01 Apr 20242.01002.08002.01002.06002.06003,200
28 Mar 20242.03002.10002.03002.10002.1000600
27 Mar 20242.06002.09002.02002.09002.09003,800
26 Mar 20241.98002.06001.96002.06002.06004,300
25 Mar 20242.05002.08001.96002.00002.000020,000
22 Mar 20242.05002.09002.04002.09002.09005,400
21 Mar 20242.01002.09002.00002.09002.090012,100
20 Mar 20242.16002.20002.00002.05002.050030,400
19 Mar 20242.19002.19002.02002.13002.130030,800
18 Mar 20242.13002.25002.04002.14002.140039,600
15 Mar 20242.33002.37002.03002.06002.060083,100
14 Mar 20241.99002.36001.95002.25002.2500197,700
13 Mar 20241.95002.06001.85002.02002.020027,000
12 Mar 20241.92001.95001.88001.88001.88004,100
11 Mar 20241.92001.93001.91001.93001.93002,000
08 Mar 20241.93001.95001.90001.90001.90008,100
07 Mar 20241.95001.95001.89001.92001.92008,100
06 Mar 20241.91002.00001.91002.00002.00001,100
05 Mar 20241.94001.95001.94001.95001.95001,400
04 Mar 20241.99002.00001.90001.99001.99003,500
01 Mar 20241.92002.05001.92001.98001.98005,500
29 Feb 20241.97001.97001.97001.97001.97001,400
28 Feb 20242.03002.04001.95001.96001.960024,100
27 Feb 20242.06002.13002.05002.05002.05005,900
26 Feb 20242.15002.19002.13002.13002.13001,500
23 Feb 20242.07002.09002.06002.08002.08001,800
22 Feb 20242.08002.11002.08002.08002.08004,700
21 Feb 20242.10002.10002.10002.10002.1000300
20 Feb 20242.06002.18002.06002.13002.13002,600
16 Feb 20242.10002.15002.10002.11002.11009,000
15 Feb 20242.11002.11002.02002.08002.08001,000
14 Feb 20242.03002.09002.03002.07002.07001,800
13 Feb 20242.01002.10001.94002.07002.070030,200
12 Feb 20242.00002.04001.95001.95001.950011,200
09 Feb 20242.13002.20001.90001.97001.970088,200
08 Feb 20242.12002.12002.12002.12002.1200500
07 Feb 20242.05002.12002.05002.12002.12002,900
06 Feb 20242.05002.05002.05002.05002.0500600
05 Feb 20242.18002.18002.05002.05002.05004,900
02 Feb 20242.13002.13002.13002.13002.1300200
01 Feb 20242.11002.11002.11002.11002.1100200
31 Jan 20242.14002.14002.05002.05002.05001,000
30 Jan 20242.12002.12002.11002.11002.11001,500
29 Jan 20242.04002.09002.04002.04002.0400800
26 Jan 20242.09002.10002.03002.04002.04006,800
25 Jan 20242.06002.12002.06002.12002.12003,300
24 Jan 20242.02002.05002.02002.03002.03002,300
23 Jan 20242.05002.13002.02002.04002.04003,300
22 Jan 20242.05002.07002.03002.07002.07006,100
19 Jan 20242.05002.05002.04002.04002.04003,200
18 Jan 20242.05002.05002.03002.05002.05003,000
17 Jan 20242.10002.10002.02002.02002.02002,100
16 Jan 20242.09002.09002.05002.05002.05001,300
12 Jan 20242.08002.09002.01002.09002.090065,100
11 Jan 20242.03002.09002.03002.07002.07001,300
10 Jan 20242.09002.09002.06002.06002.06002,500
09 Jan 20242.05002.09002.05002.09002.0900400
08 Jan 20242.12002.12002.07002.10002.1000900
05 Jan 20242.10002.12002.06002.06002.06008,600
04 Jan 20242.13002.13002.13002.13002.1300200
03 Jan 20242.14002.14002.14002.14002.1400700
02 Jan 20242.07002.20002.05002.15002.15005,400
29 Dec 20232.14002.15002.07002.07002.07004,800
28 Dec 20232.10002.15002.10002.10002.10001,900
27 Dec 20232.17002.18002.10002.15002.15003,500
26 Dec 20232.08002.20002.08002.12002.12007,900
22 Dec 20232.15002.15002.09002.12002.12004,900
21 Dec 20232.05002.19002.05002.08002.08001,200
20 Dec 20232.06002.20002.04002.10002.10004,500
19 Dec 20232.02002.14002.02002.03002.03003,500
18 Dec 20232.00002.12002.00002.03002.03006,900
15 Dec 20232.07002.15002.00002.04002.040019,800
14 Dec 20232.03002.17002.01002.10002.100010,600
13 Dec 20231.98002.10001.98002.01002.01001,000
12 Dec 20232.00002.01002.00002.00002.00001,400
11 Dec 20232.01002.04002.00002.01002.01004,600
08 Dec 20232.00002.00002.00002.00002.0000-
07 Dec 20232.01002.06002.00002.00002.00002,400
06 Dec 20232.02002.02002.02002.02002.0200300
05 Dec 20232.14002.14002.01002.01002.01009,000
04 Dec 20232.01002.03002.01002.03002.0300400
01 Dec 20232.01002.06002.01002.01002.01003,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...