NASDAQ:ARTW | Historical Stock Price | ARTS WAY MANUFACTURING CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.42$0.90$1.95$4.22$9.13$19.761980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$3.1183
2026-09-03———$3.046
2026-09-02———$3.01702
2026-08-31———$2.91726
2026-08-28———$2.891
2026-08-27$2.90$3.593,000$2.963
2026-08-26$2.90$3.5910,000——
2026-08-25$2.91$3.6017,100$3.0084
2026-08-24$2.89$3.5729,100$2.94805
2026-08-21$2.95$3.6520,400$2.9383
2026-08-20$2.96$3.6627,200$3.11299
2026-08-19$3.04$3.7642,900$3.16115
2026-08-18$3.19$3.9466,500$3.202,361
2026-08-17$3.22$3.98165,000$3.211,010
2026-08-14$3.12$3.86172,600$2.90971
2026-08-13$2.86$3.54212,100$2.591,744
2026-08-12$2.56$3.17231,900$2.71445
2026-08-11$2.82$3.491,179,800$2.584,793
2026-08-10$2.87$3.5531,468,900$2.18227,769
2026-08-07$2.20$2.728,000——
2026-08-06$2.14$2.6517,600$2.15100
2026-08-05$2.21$2.737,100——
2026-08-04$2.22$2.7522,300$2.2823
2026-08-03$2.16$2.6714,600$2.2124
2026-07-31$2.16$2.6726,700——
2026-07-30$2.17$2.6849,400$2.231,050
2026-07-29$2.22$2.7593,900$2.45200
2026-07-28$2.51$3.10162,100$2.461,556
2026-07-27$2.38$2.94203,200$2.31392
2026-07-24$2.19$2.718,400——
2026-07-23$2.15$2.6613,900——
2026-07-22$2.18$2.7013,700$2.20100
2026-07-21$2.17$2.6817,500$2.215
2026-07-20$2.16$2.6717,000——
2026-07-17$2.26$2.7916,800——
2026-07-16$2.32$2.8718,100——
2026-07-15$2.40$2.974,900——
2026-07-14$2.37$2.9323,200——
2026-07-13$2.45$3.0310,300——
2026-07-10$2.51$3.1010,900——
2026-07-09$2.52$3.1253,100——
2026-07-08$2.48$3.0713,100——
2026-07-07$2.56$3.1717,200——
2026-07-06$2.61$3.2317,700——
2026-07-02$2.69$3.3313,400——
2026-07-01$2.60$3.216,300——
2026-06-30$2.63$3.2513,700——
2026-06-29$2.61$3.2310,200——
2026-06-26$2.60$3.213,000——
2026-06-25$2.58$3.196,100——
2026-06-24$2.64$3.2616,900——
2026-06-23$2.58$3.1913,700——
2026-06-22$2.62$3.2417,400——
2026-06-18$2.59$3.2013,400——
2026-06-17$2.61$3.2339,900——
2026-06-16$2.64$3.2632,800——
2026-06-15$2.65$3.2830,200——
2026-06-12$2.64$3.2611,900——
2026-06-11$2.63$3.2510,100——
2026-06-10$2.64$3.2619,600——
2026-06-09$2.68$3.3110,800——
2026-06-08$2.64$3.267,400——
2026-06-05$2.60$3.219,300——
2026-06-04$2.62$3.2422,900——
2026-06-03$2.58$3.195,000——
2026-06-02$2.57$3.1837,900——
2026-06-01$2.57$3.1811,900——
2026-05-29$2.58$3.199,900——
2026-05-28$2.61$3.2311,400——
2026-05-27$2.64$3.2611,900——
2026-05-26$2.64$3.267,400——
2026-05-22$2.61$3.2318,100——
2026-05-21$2.66$3.295,700——
2026-05-20$2.68$3.316,200——
2026-05-19$2.66$3.2915,200——
2026-05-18$2.66$3.2918,700——
2026-05-15$2.65$3.2827,900——
2026-05-14$2.60$3.216,900——
2026-05-13$2.58$3.196,100——
2026-05-12$2.60$3.219,200——
2026-05-11$2.60$3.2145,600——
2026-05-08$2.54$3.143,400——
2026-05-07$2.55$3.159,900——
2026-05-06$2.60$3.219,200——
2026-05-05$2.62$3.246,300——
2026-05-04$2.58$3.1914,300——
2026-05-01$2.69$3.3318,200——
2026-04-30$2.70$3.3429,200——
2026-04-29$2.80$3.4616,300——
2026-04-28$2.86$3.5419,600——
2026-04-27$2.98$3.6823,600——
2026-04-24$2.99$3.709,900——
2026-04-23$3.00$3.7111,400——
2026-04-22$2.90$3.5943,600——
2026-04-21$3.07$3.80112,500——
2026-04-20$2.89$3.572,900——
2026-04-17$2.86$3.5453,300——
2026-04-16$2.61$3.2319,700——
2026-04-15$2.67$3.3029,800——
2026-04-14$2.66$3.29119,600——
2026-04-13$2.27$2.8174,300——
2026-04-10$2.26$2.79112,500——
2026-04-09$2.24$2.77169,500——
2026-04-08$2.12$2.6221,700——
2026-04-07$2.12$2.627,500——
2026-04-06$2.12$2.625,400——
2026-04-02$2.07$2.567,000——
2026-04-01$2.10$2.608,900——
2026-03-31$2.09$2.5816,300——
2026-03-30$2.11$2.6113,700——
2026-03-27$2.13$2.6319,000——
2026-03-26$2.21$2.739,500——
2026-03-25$2.26$2.7949,000——
2026-03-24$2.23$2.763,200——
2026-03-23$2.26$2.7912,500——
2026-03-20$2.20$2.7224,500——
2026-03-19$2.17$2.6882,100——
2026-03-18$2.16$2.6719,700——
2026-03-17$2.21$2.7321,300——
2026-03-16$2.21$2.7340,700——
2026-03-13$2.24$2.7793,300——
2026-03-12$2.30$2.84174,800——
2026-03-11$2.32$2.8755,500——
2026-03-10$2.32$2.87191,200——
2026-03-09$2.43$3.00306,200——
2026-03-06$2.25$2.7824,000——
2026-03-05$2.27$2.814,800——
2026-03-04$2.30$2.8420,400——
2026-03-03$2.26$2.7914,600——
2026-03-02$2.33$2.8841,500——
2026-02-27$2.36$2.9218,800——
2026-02-26$2.40$2.978,200——
2026-02-25$2.40$2.974,200——
2026-02-24$2.40$2.9711,800——
2026-02-23$2.36$2.9213,900——
2026-02-20$2.40$2.9718,500——
2026-02-19$2.38$2.9480,900——
2026-02-18$2.39$2.9610,800——
2026-02-17$2.36$2.9235,900——
2026-02-13$2.35$2.91113,500——
2026-02-12$2.18$2.7022,300——
2026-02-11$2.30$2.8457,500——
2026-02-10$2.20$2.7264,300——
2026-02-09$2.29$2.8325,800——
2026-02-06$2.38$2.9460,000——
2026-02-05$2.30$2.84164,200——
2026-02-04$2.70$3.34127,900——
2026-02-03$2.81$3.4776,500——
2026-02-02$2.81$3.4783,900——
2026-01-30$2.56$3.1725,600——
2026-01-29$2.49$3.085,800——
2026-01-28$2.47$3.0527,100——
2026-01-27$2.46$3.048,300——
2026-01-26$2.45$3.037,400——
2026-01-23$2.44$3.0210,700——
2026-01-22$2.47$3.0532,500——
2026-01-21$2.47$3.059,400——
2026-01-20$2.48$3.0719,700——
2026-01-16$2.38$2.947,600——
2026-01-15$2.37$2.9317,200——
2026-01-14$2.41$2.9813,700——
2026-01-13$2.36$2.928,700——
2026-01-12$2.36$2.9213,900——
2026-01-09$2.37$2.937,300——
2026-01-08$2.32$2.8713,200——
2026-01-07$2.30$2.845,600——
2026-01-06$2.33$2.889,500——
2026-01-05$2.30$2.8413,900——
2026-01-02$2.31$2.867,500——