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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$2.06$2.066,200——
1983-12-29$2.06$2.062,000——
1983-12-28$2.00$2.00800——
1983-12-27$2.00$2.00800——
1983-12-23$2.00$2.006,600——
1983-12-22$1.94$1.943,800——
1983-12-21$1.94$1.9414,800——
1983-12-20$1.94$1.946,200——
1983-12-19$2.06$2.065,800——
1983-12-16$2.13$2.126,200——
1983-12-15$2.13$2.125,600——
1983-12-14$2.25$2.257,600——
1983-12-13$2.31$2.319,800——
1983-12-12$2.44$2.441,200——
1983-12-09$2.44$2.443,200——
1983-12-08$2.50$2.505,200——
1983-12-07$2.44$2.444,800——
1983-12-06$2.63$2.624,600——
1983-12-05$2.75$2.755,000——
1983-12-02$2.81$2.812,000——
1983-12-01$2.81$2.8113,000——
1983-11-30$2.88$2.871,400——
1983-11-29$2.88$2.872,800——
1983-11-28$2.88$2.872,000——
1983-11-25$2.88$2.872,600——
1983-11-23$2.88$2.875,600——
1983-11-22$2.94$2.940——
1983-11-21$2.94$2.941,400——
1983-11-18$2.88$2.874,400——
1983-11-17$2.81$2.813,000——
1983-11-16$2.88$2.87600——
1983-11-15$2.88$2.87800——
1983-11-14$2.88$2.872,200——
1983-11-11$2.88$2.874,600——
1983-11-10$2.94$2.941,600——
1983-11-09$2.94$2.940——
1983-11-08$2.94$2.941,800——
1983-11-07$3.00$3.005,600——
1983-11-04$2.94$2.94800——
1983-11-03$2.94$2.94200——
1983-11-02$2.94$2.944,000——
1983-11-01$2.88$2.874,600——
1983-10-31$3.00$3.001,600——
1983-10-28$3.06$3.062,400——
1983-10-27$3.06$3.065,200——
1983-10-26$3.00$3.001,200——
1983-10-25$3.00$3.009,600——
1983-10-24$3.13$3.1310,200——
1983-10-21$3.19$3.1912,800——
1983-10-20$2.88$2.8717,400——
1983-10-19$2.69$2.694,000——
1983-10-18$2.75$2.755,400——
1983-10-17$2.75$2.7514,000——
1983-10-14$2.69$2.692,400——
1983-10-13$2.69$2.693,000——
1983-10-12$2.75$2.755,200——
1983-10-11$2.75$2.7515,000——
1983-10-10$2.88$2.871,800——
1983-10-07$2.88$2.872,200——
1983-10-06$2.94$2.942,400——
1983-10-05$2.94$2.94200——
1983-10-04$2.94$2.94200——
1983-10-03$2.94$2.942,600——
1983-09-30$2.88$2.873,400——
1983-09-29$2.94$2.941,000——
1983-09-28$2.94$2.944,000——
1983-09-27$2.94$2.943,400——
1983-09-26$3.06$3.064,600——
1983-09-23$3.06$3.069,000——
1983-09-22$3.13$3.133,000——
1983-09-21$3.13$3.1315,400——
1983-09-20$3.06$3.067,800——
1983-09-19$3.19$3.1915,200——
1983-09-16$3.25$3.2520,800——
1983-09-15$3.44$3.448,000——
1983-09-14$3.44$3.444,000——
1983-09-13$3.38$3.3811,600——
1983-09-12$3.44$3.4422,400——
1983-09-09$3.13$3.1310,600——
1983-09-08$3.13$3.132,800——
1983-09-07$3.13$3.137,000——
1983-09-06$3.19$3.199,000——
1983-09-02$3.25$3.255,400——
1983-09-01$3.25$3.25600——
1983-08-31$3.25$3.25200——
1983-08-30$3.25$3.254,800——
1983-08-29$3.25$3.255,000——
1983-08-26$3.25$3.251,000——
1983-08-25$3.25$3.25400——
1983-08-24$3.25$3.252,200——
1983-08-23$3.25$3.251,400——
1983-08-22$3.25$3.253,800——
1983-08-19$3.25$3.255,000——
1983-08-18$3.19$3.197,600——
1983-08-17$3.19$3.194,000——
1983-08-16$3.19$3.1923,600——
1983-08-15$3.25$3.2513,200——
1983-08-12$3.44$3.4415,000——
1983-08-11$3.44$3.4419,000——
1983-08-10$3.50$3.5020,000——
1983-08-09$3.50$3.5056,800——
1983-08-08$3.69$3.6927,400——
1983-08-05$3.69$3.6951,800——
1983-08-04$3.50$3.50137,200——
1983-08-03$3.19$3.19160,800——
1983-08-02$2.31$2.31800——
1983-08-01$2.38$2.373,600——
1983-07-29$2.44$2.446,000——
1983-07-28$2.63$2.620——
1983-07-27$2.63$2.624,800——
1983-07-26$2.63$2.62800——
1983-07-25$2.63$2.62600——
1983-07-22$2.63$2.620——
1983-07-21$2.63$2.624,000——
1983-07-20$2.63$2.629,400——
1983-07-19$2.69$2.695,400——
1983-07-18$2.69$2.692,200——
1983-07-15$2.69$2.692,400——
1983-07-14$2.69$2.694,200——
1983-07-13$2.75$2.755,000——
1983-07-12$2.81$2.81800——
1983-07-11$2.81$2.810——
1983-07-08$2.81$2.81400——
1983-07-07$2.81$2.814,800——
1983-07-06$2.88$2.871,400——
1983-07-05$2.88$2.87800——
1983-07-01$2.88$2.871,000——
1983-06-30$2.88$2.870——
1983-06-29$2.88$2.871,000——
1983-06-28$2.88$2.87600——
1983-06-27$2.88$2.8711,200——
1983-06-24$3.00$3.001,400——
1983-06-23$3.00$3.00600——
1983-06-22$3.00$3.00800——
1983-06-21$3.00$3.002,000——
1983-06-20$3.00$3.001,000——
1983-06-17$3.00$3.006,600——
1983-06-16$3.00$3.004,200——
1983-06-15$3.00$3.001,400——
1983-06-14$3.00$3.00600——
1983-06-13$3.00$3.002,000——
1983-06-10$3.00$3.001,200——
1983-06-09$3.06$3.066,200——
1983-06-08$3.13$3.136,400——
1983-06-07$3.19$3.191,600——
1983-06-06$3.19$3.191,400——
1983-06-03$3.19$3.193,600——
1983-06-02$3.19$3.192,800——
1983-06-01$3.19$3.19800——
1983-05-31$3.19$3.192,200——
1983-05-27$3.19$3.194,000——
1983-05-26$3.25$3.256,400——
1983-05-25$3.25$3.259,000——
1983-05-24$3.19$3.192,000——
1983-05-23$3.19$3.194,400——
1983-05-20$3.19$3.194,000——
1983-05-19$3.19$3.192,800——
1983-05-18$3.19$3.198,000——
1983-05-17$3.13$3.136,600——
1983-05-16$3.06$3.066,200——
1983-05-13$3.00$3.004,200——
1983-05-12$2.94$2.944,800——
1983-05-11$2.94$2.941,400——
1983-05-10$2.94$2.944,000——
1983-05-09$2.94$2.942,400——
1983-05-06$2.88$2.874,200——
1983-05-05$2.81$2.813,200——
1983-05-04$2.81$2.819,000——
1983-05-03$2.75$2.754,800——
1983-05-02$2.75$2.7511,000——
1983-04-29$2.75$2.759,600——
1983-04-28$2.63$2.621,800——
1983-04-27$2.63$2.624,000——
1983-04-26$2.63$2.620——
1983-04-25$2.63$2.621,400——
1983-04-22$2.63$2.621,000——
1983-04-21$2.63$2.626,400——
1983-04-20$2.63$2.62200——
1983-04-19$2.63$2.623,400——
1983-04-18$2.63$2.62800——
1983-04-15$2.63$2.624,000——
1983-04-14$2.63$2.621,800——
1983-04-13$2.63$2.6213,400——
1983-04-12$2.56$2.565,000——
1983-04-11$2.56$2.566,000——
1983-04-08$2.56$2.56400——
1983-04-07$2.56$2.561,600——
1983-04-06$2.56$2.564,800——
1983-04-05$2.56$2.564,200——
1983-04-04$2.63$2.624,800——
1983-03-31$2.69$2.691,800——
1983-03-30$2.63$2.620——
1983-03-29$2.63$2.625,000——
1983-03-28$2.69$2.693,000——
1983-03-25$2.63$2.621,800——
1983-03-24$2.63$2.6212,800——
1983-03-23$2.44$2.4432,000——
1983-03-22$2.31$2.312,600——
1983-03-21$2.31$2.31400——
1983-03-18$2.31$2.311,600——
1983-03-17$2.31$2.31200——
1983-03-16$2.31$2.312,200——
1983-03-15$2.31$2.314,200——
1983-03-14$2.31$2.311,400——
1983-03-11$2.38$2.370——
1983-03-10$2.38$2.372,600——
1983-03-09$2.38$2.376,000——
1983-03-08$2.44$2.449,000——
1983-03-07$2.56$2.562,600——
1983-03-04$2.56$2.567,200——
1983-03-03$2.56$2.5614,800——
1983-03-02$2.50$2.5017,600——
1983-03-01$2.25$2.2517,600——
1983-02-28$2.00$2.004,200——
1983-02-25$1.94$1.942,200——
1983-02-24$1.88$1.8712,400——
1983-02-23$1.88$1.870——
1983-02-22$1.88$1.872,400——
1983-02-18$1.88$1.870——
1983-02-17$1.88$1.87200——
1983-02-16$1.88$1.870——
1983-02-15$1.88$1.874,200——
1983-02-14$1.88$1.87600——
1983-02-11$1.88$1.87400——
1983-02-10$1.88$1.87400——
1983-02-09$1.88$1.870——
1983-02-08$1.88$1.87600——
1983-02-07$1.88$1.871,000——
1983-02-04$1.88$1.87200——
1983-02-03$1.88$1.87600——
1983-02-02$1.88$1.871,600——
1983-02-01$1.88$1.87600——
1983-01-31$1.88$1.87200——
1983-01-28$1.88$1.870——
1983-01-27$1.88$1.873,000——
1983-01-26$1.88$1.870——
1983-01-25$1.88$1.871,000——
1983-01-24$1.88$1.871,000——
1983-01-21$1.88$1.871,600——
1983-01-20$1.88$1.87600——
1983-01-19$1.88$1.87800——
1983-01-18$1.88$1.870——
1983-01-17$1.88$1.870——
1983-01-14$1.88$1.874,400——
1983-01-13$1.88$1.870——
1983-01-12$1.88$1.879,200——
1983-01-11$1.81$1.814,600——
1983-01-10$1.75$1.759,400——
1983-01-07$1.75$1.7510,400——
1983-01-06$1.69$1.6925,000——
1983-01-05$1.69$1.692,800——
1983-01-04$1.69$1.690——
1983-01-03$1.69$1.690——