Arts-Way Manufacturing Co Inc (ARTW) Historical Stock Data
1.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARTW is up 0.88% a day on average. There have been 18 days where Arts-Way Manufacturing Co Inc closed green and 12 days where ARTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.81 | 1.79 | ↓$0.02 (-1.10%) | 1.77 | 1.86 | 67.85K |
| 2025-05-09 | 1.80 | 1.77 | ↓$0.03 (-1.91%) | 1.70 | 1.80 | 6.55K |
| 2025-05-08 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.79 | 1.81 | 11.67K |
| 2025-05-07 | 1.76 | 1.79 | ↑$0.03 (1.46%) | 1.76 | 1.79 | 0.97K |
| 2025-05-06 | 1.78 | 1.77 | ↓$0.01 (-0.49%) | 1.70 | 1.78 | 4.80K |
| 2025-05-05 | 1.75 | 1.83 | ↑$0.08 (4.57%) | 1.75 | 1.86 | 7.35K |
| 2025-05-02 | 1.75 | 1.80 | ↑$0.05 (3.07%) | 1.74 | 1.85 | 27.26K |
| 2025-05-01 | 1.71 | 1.79 | ↑$0.08 (4.68%) | 1.65 | 1.80 | 24.84K |
| 2025-04-30 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.59 | 1.79 | 43.67K |
| 2025-04-29 | 1.68 | 1.70 | ↑$0.02 (1.40%) | 1.66 | 1.81 | 31.95K |
| 2025-04-28 | 1.59 | 1.63 | ↑$0.04 (2.52%) | 1.56 | 1.66 | 27.69K |
| 2025-04-25 | 1.51 | 1.57 | ↑$0.06 (3.90%) | 1.51 | 1.58 | 13.60K |
| 2025-04-24 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.50 | 1.59 | 46.81K |
| 2025-04-23 | 1.56 | 1.58 | ↑$0.01 (0.96%) | 1.52 | 1.60 | 34.85K |
| 2025-04-22 | 1.53 | 1.57 | ↑$0.04 (2.61%) | 1.52 | 1.67 | 110.58K |
| 2025-04-21 | 1.58 | 1.52 | ↓$0.06 (-4.03%) | 1.48 | 1.58 | 38.82K |
| 2025-04-17 | 1.59 | 1.58 | ↓$0.01 (-0.60%) | 1.56 | 1.64 | 22.80K |
| 2025-04-16 | 1.57 | 1.61 | ↑$0.03 (2.22%) | 1.57 | 1.66 | 14.39K |
| 2025-04-15 | 1.59 | 1.63 | ↑$0.04 (2.52%) | 1.59 | 1.68 | 28.40K |
| 2025-04-14 | 1.50 | 1.58 | ↑$0.08 (5.33%) | 1.50 | 1.62 | 24.11K |
| 2025-04-11 | 1.49 | 1.54 | ↑$0.05 (3.36%) | 1.48 | 1.56 | 20.29K |
| 2025-04-10 | 1.51 | 1.49 | ↓$0.02 (-1.66%) | 1.47 | 1.51 | 14.01K |
| 2025-04-09 | 1.43 | 1.51 | ↑$0.08 (5.59%) | 1.43 | 1.60 | 94.35K |
| 2025-04-08 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.43 | 1.53 | 21.58K |
| 2025-04-07 | 1.50 | 1.44 | ↓$0.06 (-4.00%) | 1.44 | 1.54 | 56.22K |
| 2025-04-04 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.43 | 1.59 | 55.80K |
| 2025-04-03 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.50 | 1.60 | 28.87K |
| 2025-04-02 | 1.55 | 1.54 | ↓$0.00 (-0.32%) | 1.54 | 1.60 | 7.03K |
| 2025-04-01 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.51 | 1.64 | 24.50K |
| 2025-03-31 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.55 | 1.60 | 13.53K |
Create an account or log in to view more rows.
$ARTW I do it for the thrills!
$ARTW get over the hump
$ARTW has just been halted from trading due to volatility.
$ARTW has just been halted from trading due to volatility.
$ARTW Wish I shorted
$ARTW futes cooperating!
$ARTW who loaded up??
$ARTW bears haha
$ARTW buying!
$ARTW coming now