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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$2.50$2.503,000——
1987-12-30$2.63$2.620——
1987-12-29$2.63$2.620——
1987-12-28$2.63$2.620——
1987-12-24$2.63$2.621,000——
1987-12-23$2.63$2.622,600——
1987-12-22$2.44$2.4410,000——
1987-12-21$1.75$1.750——
1987-12-18$1.75$1.750——
1987-12-17$1.75$1.750——
1987-12-16$1.75$1.750——
1987-12-15$1.75$1.75800——
1987-12-14$1.75$1.750——
1987-12-11$1.75$1.75200——
1987-12-10$1.94$1.940——
1987-12-09$1.94$1.941,400——
1987-12-08$1.75$1.751,000——
1987-12-07$1.81$1.810——
1987-12-04$1.81$1.810——
1987-12-03$1.81$1.812,400——
1987-12-02$2.00$2.000——
1987-12-01$2.00$2.000——
1987-11-30$2.00$2.00200——
1987-11-27$1.75$1.751,000——
1987-11-25$1.81$1.810——
1987-11-24$1.81$1.810——
1987-11-23$1.81$1.812,200——
1987-11-20$2.00$2.000——
1987-11-19$2.00$2.000——
1987-11-18$2.00$2.000——
1987-11-17$2.00$2.001,200——
1987-11-16$2.00$2.00600——
1987-11-13$1.94$1.944,000——
1987-11-12$1.69$1.69400——
1987-11-11$1.88$1.87400——
1987-11-10$1.69$1.691,000——
1987-11-09$1.88$1.874,200——
1987-11-06$1.56$1.56800——
1987-11-05$1.88$1.870——
1987-11-04$1.88$1.874,200——
1987-11-03$1.50$1.500——
1987-11-02$1.50$1.501,200——
1987-10-30$1.63$1.6310,000——
1987-10-29$1.56$1.562,800——
1987-10-28$1.63$1.636,400——
1987-10-27$1.50$1.507,800——
1987-10-26$1.63$1.634,000——
1987-10-23$2.00$2.002,400——
1987-10-22$2.25$2.250——
1987-10-21$2.25$2.2510,400——
1987-10-20$2.25$2.250——
1987-10-19$2.25$2.25600——
1987-10-16$2.38$2.372,000——
1987-10-15$2.38$2.371,000——
1987-10-14$2.56$2.560——
1987-10-13$2.56$2.565,600——
1987-10-12$2.56$2.560——
1987-10-09$2.56$2.564,000——
1987-10-08$2.75$2.750——
1987-10-07$2.75$2.755,000——
1987-10-06$2.63$2.622,000——
1987-10-05$2.63$2.62600——
1987-10-02$2.56$2.56600——
1987-10-01$2.63$2.620——
1987-09-30$2.63$2.620——
1987-09-29$2.63$2.6215,400——
1987-09-28$2.56$2.5613,000——
1987-09-25$2.63$2.621,200——
1987-09-24$2.63$2.62200——
1987-09-23$2.63$2.629,200——
1987-09-22$2.38$2.370——
1987-09-21$2.38$2.370——
1987-09-18$2.38$2.370——
1987-09-17$2.38$2.371,400——
1987-09-16$2.44$2.44200——
1987-09-15$2.44$2.440——
1987-09-14$2.44$2.440——
1987-09-11$2.44$2.440——
1987-09-10$2.44$2.44400——
1987-09-09$2.44$2.44400——
1987-09-08$2.50$2.500——
1987-09-04$2.50$2.50400——
1987-09-03$2.50$2.5010,200——
1987-09-02$2.44$2.446,000——
1987-09-01$2.38$2.370——
1987-08-31$2.38$2.370——
1987-08-28$2.38$2.37400——
1987-08-27$2.38$2.375,000——
1987-08-26$2.56$2.560——
1987-08-25$2.56$2.560——
1987-08-24$2.56$2.56200——
1987-08-21$2.56$2.560——
1987-08-20$2.56$2.560——
1987-08-19$2.56$2.56400——
1987-08-18$2.56$2.56400——
1987-08-17$2.56$2.56600——
1987-08-14$2.50$2.50400——
1987-08-13$2.56$2.561,000——
1987-08-12$2.63$2.626,600——
1987-08-11$2.63$2.623,200——
1987-08-10$2.63$2.621,400——
1987-08-07$2.63$2.622,000——
1987-08-06$2.63$2.620——
1987-08-05$2.63$2.620——
1987-08-04$2.63$2.6215,600——
1987-08-03$2.75$2.754,800——
1987-07-31$2.63$2.622,000——
1987-07-30$2.63$2.629,200——
1987-07-29$2.50$2.503,000——
1987-07-28$2.38$2.37400——
1987-07-27$2.38$2.374,800——
1987-07-24$2.38$2.373,200——
1987-07-23$2.25$2.250——
1987-07-22$2.25$2.250——
1987-07-21$2.25$2.250——
1987-07-20$2.25$2.25200——
1987-07-17$2.25$2.251,200——
1987-07-16$2.38$2.370——
1987-07-15$2.38$2.372,000——
1987-07-14$2.38$2.370——
1987-07-13$2.38$2.378,400——
1987-07-10$2.13$2.124,000——
1987-07-09$2.31$2.310——
1987-07-08$2.31$2.310——
1987-07-07$2.31$2.310——
1987-07-06$2.31$2.312,000——
1987-07-02$2.31$2.314,800——
1987-07-01$2.38$2.37400——
1987-06-30$2.38$2.37600——
1987-06-29$2.38$2.372,000——
1987-06-26$2.38$2.37200——
1987-06-25$2.38$2.37200——
1987-06-24$2.38$2.37200——
1987-06-23$2.38$2.370——
1987-06-22$2.38$2.372,000——
1987-06-19$2.38$2.370——
1987-06-18$2.38$2.37400——
1987-06-17$2.38$2.374,000——
1987-06-16$2.38$2.370——
1987-06-15$2.38$2.370——
1987-06-12$2.38$2.370——
1987-06-11$2.38$2.370——
1987-06-10$2.38$2.370——
1987-06-09$2.38$2.370——
1987-06-08$2.38$2.372,000——
1987-06-05$2.38$2.370——
1987-06-04$2.38$2.372,600——
1987-06-03$2.38$2.370——
1987-06-02$2.38$2.37400——
1987-06-01$2.38$2.37600——
1987-05-29$2.38$2.37600——
1987-05-28$2.38$2.37200——
1987-05-27$2.25$2.252,400——
1987-05-26$2.25$2.257,400——
1987-05-22$2.00$2.004,800——
1987-05-21$1.88$1.87200——
1987-05-20$1.88$1.87200——
1987-05-19$1.88$1.871,200——
1987-05-18$1.88$1.87800——
1987-05-15$2.00$2.00400——
1987-05-14$2.00$2.00800——
1987-05-13$2.00$2.000——
1987-05-12$2.00$2.000——
1987-05-11$2.00$2.001,000——
1987-05-08$2.00$2.000——
1987-05-07$2.00$2.001,000——
1987-05-06$2.00$2.000——
1987-05-05$2.00$2.000——
1987-05-04$2.00$2.00600——
1987-05-01$2.00$2.00600——
1987-04-30$2.00$2.000——
1987-04-29$2.00$2.0012,000——
1987-04-28$2.00$2.000——
1987-04-27$2.00$2.000——
1987-04-24$2.00$2.001,800——
1987-04-23$2.00$2.00600——
1987-04-22$2.00$2.000——
1987-04-21$2.00$2.000——
1987-04-20$2.00$2.000——
1987-04-16$2.00$2.001,200——
1987-04-15$2.13$2.120——
1987-04-14$2.13$2.120——
1987-04-13$2.13$2.120——
1987-04-10$2.13$2.12400——
1987-04-09$2.13$2.120——
1987-04-08$2.13$2.121,000——
1987-04-07$2.13$2.12200——
1987-04-06$2.13$2.123,000——
1987-04-03$2.06$2.061,800——
1987-04-02$2.13$2.124,800——
1987-04-01$2.25$2.251,200——
1987-03-31$2.31$2.314,600——
1987-03-30$2.50$2.501,600——
1987-03-27$2.50$2.505,200——
1987-03-26$2.50$2.500——
1987-03-25$2.50$2.502,000——
1987-03-24$2.63$2.621,600——
1987-03-23$2.63$2.62800——
1987-03-20$2.63$2.6233,000——
1987-03-19$2.25$2.25600——
1987-03-18$2.25$2.25200——
1987-03-17$2.25$2.250——
1987-03-16$2.25$2.25200——
1987-03-13$2.25$2.256,000——
1987-03-12$2.25$2.25400——
1987-03-11$2.25$2.252,800——
1987-03-10$2.25$2.252,000——
1987-03-09$2.25$2.25400——
1987-03-06$2.25$2.250——
1987-03-05$2.25$2.252,000——
1987-03-04$2.19$2.190——
1987-03-03$2.19$2.19200——
1987-03-02$2.19$2.191,000——
1987-02-27$2.19$2.191,000——
1987-02-26$2.19$2.19400——
1987-02-25$2.19$2.19600——
1987-02-24$2.13$2.121,000——
1987-02-23$2.13$2.120——
1987-02-20$2.13$2.122,000——
1987-02-19$2.13$2.12400——
1987-02-18$2.13$2.121,400——
1987-02-17$2.06$2.062,600——
1987-02-13$2.00$2.004,200——
1987-02-12$1.75$1.755,000——
1987-02-11$1.63$1.631,400——
1987-02-10$1.63$1.630——
1987-02-09$1.63$1.630——
1987-02-06$1.63$1.630——
1987-02-05$1.63$1.631,000——
1987-02-04$1.63$1.632,000——
1987-02-03$1.63$1.632,600——
1987-02-02$1.63$1.631,400——
1987-01-30$1.50$1.502,000——
1987-01-29$1.50$1.500——
1987-01-28$1.50$1.5014,400——
1987-01-27$1.25$1.254,000——
1987-01-26$1.25$1.250——
1987-01-23$1.25$1.25200——
1987-01-22$1.25$1.250——
1987-01-21$1.25$1.250——
1987-01-20$1.25$1.25200——
1987-01-19$1.25$1.250——
1987-01-16$1.25$1.25800——
1987-01-15$1.25$1.25800——
1987-01-14$1.25$1.250——
1987-01-13$1.25$1.250——
1987-01-12$1.25$1.250——
1987-01-09$1.25$1.250——
1987-01-08$1.25$1.25200——
1987-01-07$1.25$1.250——
1987-01-06$1.25$1.25600——
1987-01-05$1.25$1.250——
1987-01-02$1.25$1.250——