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 — 1984

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1984-12-31$1.00$1.001,200——
1984-12-28$1.00$1.001,200——
1984-12-27$1.00$1.002,000——
1984-12-26$1.00$1.00200——
1984-12-24$1.00$1.004,200——
1984-12-21$1.00$1.00200——
1984-12-20$1.00$1.002,400——
1984-12-19$1.00$1.001,000——
1984-12-18$1.00$1.004,600——
1984-12-17$1.00$1.007,400——
1984-12-14$1.03$1.0311,000——
1984-12-13$1.03$1.030——
1984-12-12$1.03$1.0310,800——
1984-12-11$1.06$1.060——
1984-12-10$1.06$1.067,200——
1984-12-07$1.06$1.062,200——
1984-12-06$1.13$1.13200——
1984-12-05$1.13$1.13600——
1984-12-04$1.13$1.132,600——
1984-12-03$1.13$1.13800——
1984-11-30$1.13$1.131,000——
1984-11-29$1.13$1.131,200——
1984-11-28$1.13$1.132,200——
1984-11-27$1.13$1.130——
1984-11-26$1.13$1.134,200——
1984-11-23$1.13$1.13400——
1984-11-21$1.13$1.13800——
1984-11-20$1.13$1.131,000——
1984-11-19$1.13$1.131,600——
1984-11-16$1.13$1.130——
1984-11-15$1.13$1.13600——
1984-11-14$1.06$1.060——
1984-11-13$1.06$1.06800——
1984-11-12$1.06$1.060——
1984-11-09$1.06$1.06600——
1984-11-08$1.06$1.060——
1984-11-07$1.06$1.06400——
1984-11-06$1.06$1.062,000——
1984-11-05$1.13$1.130——
1984-11-02$1.13$1.13800——
1984-11-01$1.13$1.131,800——
1984-10-31$1.13$1.133,200——
1984-10-30$1.13$1.13400——
1984-10-29$1.13$1.13200——
1984-10-26$1.13$1.13600——
1984-10-25$1.13$1.130——
1984-10-24$1.13$1.130——
1984-10-23$1.13$1.136,200——
1984-10-22$1.13$1.130——
1984-10-19$1.13$1.130——
1984-10-18$1.13$1.132,200——
1984-10-17$1.13$1.132,000——
1984-10-16$1.13$1.13400——
1984-10-15$1.13$1.134,200——
1984-10-12$1.13$1.130——
1984-10-11$1.13$1.132,000——
1984-10-10$1.13$1.13400——
1984-10-09$1.13$1.130——
1984-10-08$1.13$1.130——
1984-10-05$1.13$1.130——
1984-10-04$1.13$1.13200——
1984-10-03$1.13$1.131,400——
1984-10-02$1.13$1.132,600——
1984-10-01$1.19$1.194,600——
1984-09-28$1.31$1.312,600——
1984-09-27$1.31$1.311,000——
1984-09-26$1.31$1.3112,200——
1984-09-25$1.31$1.310——
1984-09-24$1.31$1.311,200——
1984-09-21$1.31$1.311,200——
1984-09-20$1.31$1.313,200——
1984-09-19$1.31$1.312,200——
1984-09-18$1.31$1.312,200——
1984-09-17$1.31$1.313,400——
1984-09-14$1.31$1.311,200——
1984-09-13$1.31$1.3112,000——
1984-09-12$1.31$1.312,400——
1984-09-11$1.31$1.3112,000——
1984-09-10$1.41$1.41800——
1984-09-07$1.41$1.413,800——
1984-09-06$1.41$1.413,000——
1984-09-05$1.41$1.413,000——
1984-09-04$1.41$1.411,400——
1984-08-31$1.44$1.440——
1984-08-30$1.44$1.442,200——
1984-08-29$1.44$1.441,000——
1984-08-28$1.44$1.448,000——
1984-08-27$1.38$1.375,800——
1984-08-24$1.44$1.440——
1984-08-23$1.44$1.44200——
1984-08-22$1.44$1.448,800——
1984-08-21$1.44$1.441,600——
1984-08-20$1.44$1.441,000——
1984-08-17$1.44$1.440——
1984-08-16$1.44$1.442,000——
1984-08-15$1.50$1.500——
1984-08-14$1.50$1.501,000——
1984-08-13$1.50$1.502,200——
1984-08-10$1.50$1.504,200——
1984-08-09$1.50$1.50400——
1984-08-08$1.50$1.504,000——
1984-08-07$1.50$1.501,000——
1984-08-06$1.50$1.501,200——
1984-08-03$1.50$1.504,400——
1984-08-02$1.38$1.370——
1984-08-01$1.38$1.371,400——
1984-07-31$1.38$1.37400——
1984-07-30$1.38$1.371,200——
1984-07-27$1.38$1.372,200——
1984-07-26$1.38$1.373,400——
1984-07-25$1.38$1.374,000——
1984-07-24$1.31$1.315,600——
1984-07-23$1.44$1.44400——
1984-07-20$1.50$1.50200——
1984-07-19$1.50$1.508,200——
1984-07-18$1.50$1.502,200——
1984-07-17$1.56$1.560——
1984-07-16$1.56$1.56200——
1984-07-13$1.56$1.564,000——
1984-07-12$1.56$1.563,600——
1984-07-11$1.56$1.56200——
1984-07-10$1.56$1.560——
1984-07-09$1.56$1.5612,800——
1984-07-06$1.56$1.562,000——
1984-07-05$1.56$1.560——
1984-07-03$1.56$1.56600——
1984-07-02$1.56$1.564,400——
1984-06-29$1.56$1.560——
1984-06-28$1.56$1.560——
1984-06-27$1.56$1.564,200——
1984-06-26$1.56$1.564,600——
1984-06-25$1.56$1.560——
1984-06-22$1.56$1.561,400——
1984-06-21$1.56$1.560——
1984-06-20$1.56$1.56200——
1984-06-19$1.56$1.560——
1984-06-18$1.56$1.560——
1984-06-15$1.56$1.560——
1984-06-14$1.56$1.560——
1984-06-13$1.56$1.562,000——
1984-06-12$1.56$1.56600——
1984-06-11$1.56$1.560——
1984-06-08$1.56$1.560——
1984-06-07$1.56$1.56800——
1984-06-06$1.56$1.560——
1984-06-05$1.56$1.561,200——
1984-06-04$1.56$1.562,400——
1984-06-01$1.56$1.56800——
1984-05-31$1.56$1.56400——
1984-05-30$1.56$1.560——
1984-05-29$1.56$1.5617,200——
1984-05-25$1.56$1.560——
1984-05-24$1.56$1.56800——
1984-05-23$1.63$1.634,800——
1984-05-22$1.75$1.752,000——
1984-05-21$1.81$1.813,600——
1984-05-18$1.81$1.812,200——
1984-05-17$1.81$1.810——
1984-05-16$1.81$1.810——
1984-05-15$1.81$1.810——
1984-05-14$1.81$1.810——
1984-05-11$1.81$1.810——
1984-05-10$1.81$1.810——
1984-05-09$1.81$1.813,200——
1984-05-08$1.81$1.812,000——
1984-05-07$1.81$1.811,000——
1984-05-04$1.81$1.810——
1984-05-03$1.81$1.810——
1984-05-02$1.81$1.811,000——
1984-05-01$1.81$1.81200——
1984-04-30$1.81$1.813,400——
1984-04-27$1.81$1.81800——
1984-04-26$1.81$1.810——
1984-04-25$1.81$1.81400——
1984-04-24$1.81$1.816,000——
1984-04-23$1.81$1.81800——
1984-04-19$1.81$1.814,200——
1984-04-18$1.81$1.811,200——
1984-04-17$1.81$1.810——
1984-04-16$1.81$1.81200——
1984-04-13$1.81$1.81200——
1984-04-12$1.81$1.810——
1984-04-11$1.81$1.81400——
1984-04-10$1.81$1.815,000——
1984-04-09$1.81$1.812,000——
1984-04-06$1.88$1.871,000——
1984-04-05$1.88$1.870——
1984-04-04$1.88$1.87600——
1984-04-03$1.88$1.87600——
1984-04-02$1.88$1.872,800——
1984-03-30$1.88$1.872,000——
1984-03-29$1.88$1.876,800——
1984-03-28$1.88$1.870——
1984-03-27$1.88$1.870——
1984-03-26$1.88$1.877,600——
1984-03-23$1.88$1.873,000——
1984-03-22$1.88$1.87600——
1984-03-21$1.88$1.874,000——
1984-03-20$1.88$1.87400——
1984-03-19$1.88$1.870——
1984-03-16$1.88$1.8719,600——
1984-03-15$2.00$2.00600——
1984-03-14$2.00$2.00600——
1984-03-13$2.00$2.001,000——
1984-03-12$2.00$2.00200——
1984-03-09$2.00$2.001,000——
1984-03-08$2.00$2.002,000——
1984-03-07$2.00$2.004,400——
1984-03-06$2.00$2.004,400——
1984-03-05$2.00$2.002,400——
1984-03-02$2.00$2.000——
1984-03-01$2.00$2.00400——
1984-02-29$2.00$2.001,400——
1984-02-28$2.00$2.004,000——
1984-02-27$2.00$2.001,400——
1984-02-24$2.00$2.001,400——
1984-02-23$2.00$2.002,000——
1984-02-22$2.00$2.006,000——
1984-02-21$1.94$1.941,400——
1984-02-17$2.06$2.060——
1984-02-16$2.06$2.061,200——
1984-02-15$2.06$2.0610,000——
1984-02-14$2.19$2.191,200——
1984-02-13$2.19$2.190——
1984-02-10$2.19$2.19800——
1984-02-09$2.19$2.195,200——
1984-02-08$2.38$2.370——
1984-02-07$2.38$2.371,400——
1984-02-06$2.44$2.441,000——
1984-02-03$2.44$2.441,000——
1984-02-02$2.44$2.44400——
1984-02-01$2.44$2.44400——
1984-01-31$2.44$2.441,200——
1984-01-30$2.44$2.44400——
1984-01-27$2.44$2.44400——
1984-01-26$2.44$2.443,600——
1984-01-25$2.50$2.506,000——
1984-01-24$2.38$2.3710,000——
1984-01-23$2.31$2.31200——
1984-01-20$2.31$2.316,200——
1984-01-19$2.38$2.37800——
1984-01-18$2.38$2.37800——
1984-01-17$2.38$2.373,400——
1984-01-16$2.44$2.446,200——
1984-01-13$2.50$2.50800——
1984-01-12$2.50$2.501,800——
1984-01-11$2.50$2.50600——
1984-01-10$2.44$2.4411,400——
1984-01-09$2.31$2.315,600——
1984-01-06$2.19$2.191,600——
1984-01-05$2.19$2.1912,200——
1984-01-04$2.19$2.1915,000——
1984-01-03$2.13$2.121,800——