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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.69$1.690——
1982-12-30$1.69$1.69200——
1982-12-29$1.69$1.691,800——
1982-12-28$1.69$1.69400——
1982-12-27$1.69$1.69400——
1982-12-23$1.69$1.693,000——
1982-12-22$1.69$1.695,200——
1982-12-21$1.63$1.63400——
1982-12-20$1.63$1.63400——
1982-12-17$1.63$1.636,000——
1982-12-16$1.63$1.63200——
1982-12-15$1.63$1.631,000——
1982-12-14$1.63$1.63400——
1982-12-13$1.63$1.63400——
1982-12-10$1.63$1.635,000——
1982-12-09$1.63$1.633,600——
1982-12-08$1.69$1.690——
1982-12-07$1.69$1.693,000——
1982-12-06$1.69$1.692,000——
1982-12-03$1.75$1.750——
1982-12-02$1.75$1.75600——
1982-12-01$1.81$1.814,600——
1982-11-30$1.81$1.811,000——
1982-11-29$1.81$1.812,200——
1982-11-26$1.81$1.810——
1982-11-24$1.81$1.812,600——
1982-11-23$1.81$1.810——
1982-11-22$1.81$1.81200——
1982-11-19$1.81$1.810——
1982-11-18$1.81$1.81200——
1982-11-17$1.81$1.81200——
1982-11-16$1.81$1.817,000——
1982-11-15$1.88$1.877,600——
1982-11-12$1.88$1.875,400——
1982-11-11$1.81$1.813,200——
1982-11-10$1.75$1.750——
1982-11-09$1.75$1.751,000——
1982-11-08$1.75$1.750——
1982-11-05$1.75$1.750——
1982-11-04$1.75$1.754,200——
1982-11-03$1.75$1.753,600——
1982-11-02$1.75$1.752,400——
1982-11-01$1.63$1.630——
1982-10-29$1.63$1.630——
1982-10-28$1.63$1.63800——
1982-10-27$1.63$1.630——
1982-10-26$1.63$1.631,800——
1982-10-25$1.63$1.631,000——
1982-10-22$1.63$1.634,600——
1982-10-21$1.63$1.630——
1982-10-20$1.63$1.63600——
1982-10-19$1.63$1.634,000——
1982-10-18$1.63$1.63200——
1982-10-15$1.63$1.63400——
1982-10-14$1.63$1.632,800——
1982-10-13$1.63$1.6310,600——
1982-10-12$1.56$1.564,600——
1982-10-11$1.56$1.560——
1982-10-08$1.56$1.561,600——
1982-10-07$1.56$1.56600——
1982-10-06$1.56$1.5610,000——
1982-10-05$1.50$1.50600——
1982-10-04$1.50$1.50200——
1982-10-01$1.50$1.500——
1982-09-30$1.50$1.500——
1982-09-29$1.50$1.502,400——
1982-09-28$1.50$1.50200——
1982-09-27$1.50$1.500——
1982-09-24$1.50$1.503,000——
1982-09-23$1.50$1.50400——
1982-09-22$1.44$1.440——
1982-09-21$1.44$1.440——
1982-09-20$1.44$1.443,000——
1982-09-17$1.50$1.500——
1982-09-16$1.50$1.500——
1982-09-15$1.50$1.500——
1982-09-14$1.50$1.500——
1982-09-13$1.50$1.500——
1982-09-10$1.50$1.500——
1982-09-09$1.50$1.500——
1982-09-08$1.50$1.50600——
1982-09-07$1.50$1.500——
1982-09-03$1.50$1.502,000——
1982-09-02$1.50$1.50200——
1982-09-01$1.50$1.503,000——
1982-08-31$1.50$1.501,800——
1982-08-30$1.50$1.500——
1982-08-27$1.50$1.502,000——
1982-08-26$1.44$1.44400——
1982-08-25$1.44$1.440——
1982-08-24$1.44$1.440——
1982-08-23$1.44$1.444,000——
1982-08-20$1.44$1.44400——
1982-08-19$1.44$1.44400——
1982-08-18$1.44$1.440——
1982-08-17$1.44$1.44400——
1982-08-16$1.44$1.44400——
1982-08-13$1.44$1.440——
1982-08-12$1.44$1.444,400——
1982-08-11$1.44$1.440——
1982-08-10$1.44$1.440——
1982-08-09$1.44$1.4410,800——
1982-08-06$1.44$1.446,400——
1982-08-05$1.44$1.442,200——
1982-08-04$1.44$1.442,000——
1982-08-03$1.44$1.442,000——
1982-08-02$1.44$1.441,000——
1982-07-30$1.38$1.371,000——
1982-07-29$1.50$1.501,200——
1982-07-28$1.50$1.50400——
1982-07-27$1.50$1.504,400——
1982-07-26$1.56$1.56400——
1982-07-23$1.56$1.560——
1982-07-22$1.56$1.56200——
1982-07-21$1.56$1.560——
1982-07-20$1.56$1.560——
1982-07-19$1.56$1.560——
1982-07-16$1.56$1.560——
1982-07-15$1.56$1.560——
1982-07-14$1.56$1.56200——
1982-07-13$1.56$1.566,000——
1982-07-12$1.63$1.630——
1982-07-09$1.63$1.630——
1982-07-08$1.63$1.635,600——
1982-07-07$1.75$1.75600——
1982-07-06$1.75$1.750——
1982-07-02$1.75$1.750——
1982-07-01$1.75$1.750——
1982-06-30$1.75$1.750——
1982-06-29$1.75$1.752,200——
1982-06-28$1.75$1.7512,600——
1982-06-25$1.75$1.750——
1982-06-24$1.75$1.752,000——
1982-06-23$1.75$1.759,000——
1982-06-22$1.75$1.7518,000——
1982-06-21$1.75$1.750——
1982-06-18$1.75$1.752,600——
1982-06-17$1.69$1.690——
1982-06-16$1.69$1.690——
1982-06-15$1.69$1.692,000——
1982-06-14$1.63$1.63600——
1982-06-11$1.63$1.63200——
1982-06-10$1.63$1.630——
1982-06-09$1.63$1.63200——
1982-06-08$1.63$1.630——
1982-06-07$1.63$1.63600——
1982-06-04$1.56$1.560——
1982-06-03$1.56$1.560——
1982-06-02$1.56$1.563,400——
1982-06-01$1.63$1.63400——
1982-05-28$1.63$1.63200——
1982-05-27$1.63$1.63200——
1982-05-26$1.63$1.63600——
1982-05-25$1.63$1.631,000——
1982-05-24$1.56$1.564,000——
1982-05-21$1.69$1.692,000——
1982-05-20$1.63$1.63600——
1982-05-19$1.63$1.634,000——
1982-05-18$1.63$1.6315,400——
1982-05-17$1.81$1.8114,400——
1982-05-14$1.94$1.9413,600——
1982-05-13$1.75$1.759,200——
1982-05-12$1.63$1.632,200——
1982-05-11$1.56$1.567,200——
1982-05-10$1.50$1.5013,000——
1982-05-07$1.50$1.501,400——
1982-05-06$1.50$1.500——
1982-05-05$1.50$1.500——
1982-05-04$1.50$1.500——
1982-05-03$1.50$1.502,000——
1982-04-30$1.50$1.5011,200——
1982-04-29$1.50$1.501,200——
1982-04-28$1.44$1.4415,200——
1982-04-27$1.50$1.5013,200——
1982-04-26$1.50$1.50600——
1982-04-23$1.50$1.500——
1982-04-22$1.50$1.501,200——
1982-04-21$1.50$1.500——
1982-04-20$1.50$1.500——
1982-04-19$1.50$1.50600——
1982-04-16$1.50$1.500——
1982-04-15$1.50$1.500——
1982-04-14$1.50$1.50200——
1982-04-13$1.50$1.50200——
1982-04-12$1.50$1.501,600——
1982-04-08$1.50$1.501,000——
1982-04-07$1.50$1.500——
1982-04-06$1.50$1.503,000——
1982-04-05$1.50$1.500——
1982-04-02$1.50$1.50400——
1982-04-01$1.50$1.502,000——
1982-03-31$1.50$1.500——
1982-03-30$1.50$1.5060,000——
1982-03-29$1.44$1.440——
1982-03-26$1.44$1.440——
1982-03-25$1.44$1.440——
1982-03-24$1.44$1.440——
1982-03-23$1.44$1.440——
1982-03-22$1.44$1.44800——
1982-03-19$1.44$1.441,800——
1982-03-18$1.38$1.371,000——
1982-03-17$1.50$1.500——
1982-03-16$1.50$1.501,200——
1982-03-15$1.56$1.5611,000——
1982-03-12$1.56$1.562,400——
1982-03-11$1.56$1.560——
1982-03-10$1.56$1.56400——
1982-03-09$1.56$1.5610,000——
1982-03-08$1.56$1.564,000——
1982-03-05$1.56$1.560——
1982-03-04$1.56$1.56600——
1982-03-03$1.56$1.561,000——
1982-03-02$1.56$1.560——
1982-03-01$1.56$1.561,000——
1982-02-26$1.56$1.560——
1982-02-25$1.56$1.560——
1982-02-24$1.56$1.56400——
1982-02-23$1.56$1.560——
1982-02-22$1.56$1.5610,400——
1982-02-19$1.56$1.56400——
1982-02-18$1.56$1.56200——
1982-02-17$1.56$1.563,400——
1982-02-16$1.56$1.560——
1982-02-12$1.56$1.561,000——
1982-02-11$1.56$1.560——
1982-02-10$1.56$1.56800——
1982-02-09$1.50$1.50400——
1982-02-08$1.56$1.565,400——
1982-02-05$1.56$1.5611,600——
1982-02-04$1.44$1.441,400——
1982-02-03$1.44$1.440——
1982-02-02$1.44$1.444,200——
1982-02-01$1.44$1.440——
1982-01-29$1.44$1.440——
1982-01-28$1.44$1.444,200——
1982-01-27$1.38$1.3711,600——
1982-01-26$1.50$1.501,600——
1982-01-25$1.50$1.500——
1982-01-22$1.50$1.50400——
1982-01-21$1.50$1.500——
1982-01-20$1.50$1.50400——
1982-01-19$1.50$1.503,600——
1982-01-18$1.50$1.50200——
1982-01-15$1.50$1.500——
1982-01-14$1.50$1.500——
1982-01-13$1.50$1.502,600——
1982-01-12$1.44$1.44200——
1982-01-11$1.50$1.501,000——
1982-01-08$1.50$1.505,000——
1982-01-07$1.50$1.50200——
1982-01-06$1.50$1.505,400——
1982-01-05$1.50$1.50200——
1982-01-04$1.50$1.500——