Arts-Way Manufacturing Co Inc (ARTW) Historical Stock Data
1.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARTW is up 0.19% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.60 | 1.68 | 17.26K |
| 2024-11-19 | 1.66 | 1.64 | ↓$0.02 (-1.20%) | 1.62 | 1.69 | 16.04K |
| 2024-11-18 | 1.68 | 1.69 | ↑$0.01 (0.72%) | 1.62 | 1.71 | 18.62K |
| 2024-11-15 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.59 | 1.71 | 27.80K |
| 2024-11-14 | 1.64 | 1.65 | ↑$0.01 (0.30%) | 1.62 | 1.67 | 4.96K |
| 2024-11-13 | 1.66 | 1.67 | ↑$0.01 (0.83%) | 1.62 | 1.67 | 12.23K |
| 2024-11-12 | 1.69 | 1.66 | ↓$0.03 (-1.77%) | 1.66 | 1.70 | 14.46K |
| 2024-11-11 | 1.73 | 1.66 | ↓$0.07 (-4.05%) | 1.66 | 1.73 | 3.18K |
| 2024-11-08 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.69 | 1.74 | 3.59K |
| 2024-11-07 | 1.71 | 1.69 | ↓$0.02 (-1.17%) | 1.65 | 1.73 | 22.97K |
| 2024-11-06 | 1.58 | 1.69 | ↑$0.11 (6.72%) | 1.58 | 1.69 | 10.96K |
| 2024-11-05 | 1.63 | 1.64 | ↑$0.01 (0.61%) | 1.59 | 1.68 | 6.97K |
| 2024-11-04 | 1.62 | 1.64 | ↑$0.02 (1.23%) | 1.62 | 1.65 | 5.62K |
| 2024-11-01 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.57 | 1.68 | 13.41K |
| 2024-10-31 | 1.63 | 1.64 | ↑$0.01 (0.90%) | 1.62 | 1.68 | 6.61K |
| 2024-10-30 | 1.61 | 1.63 | ↑$0.02 (1.24%) | 1.58 | 1.63 | 31.84K |
| 2024-10-29 | 1.61 | 1.59 | ↓$0.02 (-1.24%) | 1.52 | 1.63 | 22.40K |
| 2024-10-28 | 1.62 | 1.61 | ↓$0.02 (-0.93%) | 1.52 | 1.65 | 43.69K |
| 2024-10-25 | 1.55 | 1.61 | ↑$0.06 (3.81%) | 1.55 | 1.63 | 10.65K |
| 2024-10-24 | 1.55 | 1.61 | ↑$0.06 (4.17%) | 1.55 | 1.62 | 14.61K |
| 2024-10-23 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.52 | 1.62 | 51.44K |
| 2024-10-22 | 1.60 | 1.56 | ↓$0.04 (-2.48%) | 1.56 | 1.60 | 14.54K |
| 2024-10-21 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.58 | 1.64 | 10.36K |
| 2024-10-18 | 1.61 | 1.64 | ↑$0.03 (1.64%) | 1.60 | 1.69 | 15.60K |
| 2024-10-17 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.58 | 1.63 | 16.11K |
| 2024-10-16 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.55 | 1.63 | 13.93K |
| 2024-10-15 | 1.67 | 1.61 | ↓$0.06 (-3.59%) | 1.60 | 1.69 | 36.55K |
| 2024-10-14 | 1.65 | 1.67 | ↑$0.02 (1.21%) | 1.64 | 1.67 | 10.40K |
| 2024-10-11 | 1.71 | 1.67 | ↓$0.04 (-2.37%) | 1.61 | 1.72 | 61.49K |
| 2024-10-10 | 1.73 | 1.71 | ↓$0.02 (-1.16%) | 1.71 | 1.75 | 15.49K |
Create an account or log in to view more rows.
$ARTW futes cooperating!
$ARTW who loaded up??
$ARTW bears haha
$ARTW buying!
$ARTW coming now
$ARTW come on bulls we can do it
don’t let bears win
$ARTW we need one good push to moon this.
$ARTW one of the poorest performed stocks for a big name.
$ARTW let’s go!! Squeeze time
$ARTW Ride this train. You won't regret.