Arts-Way Manufacturing Co Inc (ARTW) Historical Stock Data
1.52 ↓0.07 (-4.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARTW is down -0.09% a day on average. There have been 15 days where Arts-Way Manufacturing Co Inc closed green and 15 days where ARTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.58 | 1.66 | 9.20K |
| 2025-03-27 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.61 | 1.66 | 13.98K |
| 2025-03-26 | 1.68 | 1.69 | ↑$0.01 (0.82%) | 1.57 | 1.70 | 38.22K |
| 2025-03-25 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.65 | 1.72 | 16.99K |
| 2025-03-24 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.63 | 1.72 | 42.40K |
| 2025-03-21 | 1.69 | 1.70 | ↑$0.01 (0.59%) | 1.62 | 1.70 | 16.73K |
| 2025-03-20 | 1.69 | 1.69 | ↓$0.00 (-0.21%) | 1.65 | 1.69 | 5.36K |
| 2025-03-19 | 1.64 | 1.64 | ↓$0.00 (-0.06%) | 1.64 | 1.68 | 2.94K |
| 2025-03-18 | 1.66 | 1.65 | ↓$0.01 (-0.60%) | 1.63 | 1.68 | 6.82K |
| 2025-03-17 | 1.63 | 1.67 | ↑$0.04 (2.45%) | 1.63 | 1.68 | 5.60K |
| 2025-03-14 | 1.60 | 1.67 | ↑$0.07 (4.37%) | 1.60 | 1.68 | 10.81K |
| 2025-03-13 | 1.69 | 1.68 | ↓$0.01 (-0.39%) | 1.64 | 1.69 | 7.92K |
| 2025-03-12 | 1.64 | 1.66 | ↑$0.02 (1.22%) | 1.61 | 1.66 | 4.54K |
| 2025-03-11 | 1.63 | 1.66 | ↑$0.03 (1.78%) | 1.63 | 1.66 | 4.70K |
| 2025-03-10 | 1.69 | 1.66 | ↓$0.03 (-1.78%) | 1.62 | 1.69 | 4.49K |
| 2025-03-07 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.61 | 1.66 | 5.01K |
| 2025-03-06 | 1.64 | 1.65 | ↑$0.01 (0.61%) | 1.60 | 1.67 | 6.71K |
| 2025-03-05 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.58 | 1.63 | 6.17K |
| 2025-03-04 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.55 | 1.60 | 14.27K |
| 2025-03-03 | 1.64 | 1.59 | ↓$0.05 (-3.05%) | 1.57 | 1.66 | 40.04K |
| 2025-02-28 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.62 | 1.65 | 8.74K |
| 2025-02-27 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.60 | 1.69 | 40.29K |
| 2025-02-26 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.68 | 1.74 | 12.83K |
| 2025-02-25 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.64 | 1.71 | 31.11K |
| 2025-02-24 | 1.72 | 1.72 | ↑$0.00 (0.00%) | 1.65 | 1.73 | 55.77K |
| 2025-02-21 | 1.74 | 1.68 | ↓$0.06 (-3.56%) | 1.62 | 1.75 | 21.49K |
| 2025-02-20 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.61 | 1.77 | 30.80K |
| 2025-02-19 | 1.70 | 1.74 | ↑$0.04 (2.35%) | 1.63 | 1.74 | 33.64K |
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