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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.94$2.941,400——
1988-12-29$2.88$2.874,600——
1988-12-28$3.00$3.0011,800——
1988-12-27$3.00$3.003,400——
1988-12-23$2.94$2.941,600——
1988-12-22$3.00$3.0016,800——
1988-12-21$2.94$2.9427,400——
1988-12-20$2.88$2.8714,800——
1988-12-19$2.69$2.690——
1988-12-16$2.69$2.690——
1988-12-15$2.69$2.69600——
1988-12-14$2.81$2.810——
1988-12-13$2.81$2.810——
1988-12-12$2.81$2.816,400——
1988-12-09$2.88$2.871,000——
1988-12-08$2.88$2.870——
1988-12-07$2.88$2.870——
1988-12-06$2.88$2.870——
1988-12-05$2.88$2.87600——
1988-12-02$2.75$2.752,000——
1988-12-01$2.88$2.870——
1988-11-30$2.88$2.870——
1988-11-29$2.88$2.870——
1988-11-28$2.88$2.870——
1988-11-25$2.88$2.870——
1988-11-23$2.88$2.871,200——
1988-11-22$2.81$2.8116,800——
1988-11-21$2.81$2.810——
1988-11-18$2.81$2.810——
1988-11-17$2.81$2.810——
1988-11-16$2.81$2.810——
1988-11-15$2.81$2.811,000——
1988-11-14$2.81$2.811,000——
1988-11-11$2.81$2.810——
1988-11-10$2.81$2.81200——
1988-11-09$2.81$2.814,000——
1988-11-08$2.94$2.944,000——
1988-11-07$3.06$3.060——
1988-11-04$3.06$3.062,000——
1988-11-03$3.06$3.060——
1988-11-02$3.06$3.060——
1988-11-01$3.06$3.0611,200——
1988-10-31$3.13$3.130——
1988-10-28$3.13$3.134,000——
1988-10-27$3.00$3.002,200——
1988-10-26$2.94$2.940——
1988-10-25$2.94$2.944,200——
1988-10-24$3.25$3.250——
1988-10-21$3.25$3.252,400——
1988-10-20$3.31$3.310——
1988-10-19$3.31$3.312,200——
1988-10-18$3.13$3.136,000——
1988-10-17$2.88$2.873,200——
1988-10-14$3.00$3.008,400——
1988-10-13$2.75$2.752,000——
1988-10-12$2.88$2.879,600——
1988-10-11$2.75$2.7525,400——
1988-10-10$2.63$2.62800——
1988-10-07$2.63$2.620——
1988-10-06$2.63$2.620——
1988-10-05$2.63$2.620——
1988-10-04$2.63$2.620——
1988-10-03$2.63$2.62200——
1988-09-30$2.88$2.870——
1988-09-29$2.88$2.871,000——
1988-09-28$2.63$2.620——
1988-09-27$2.63$2.620——
1988-09-26$2.63$2.620——
1988-09-23$2.63$2.62200——
1988-09-22$2.81$2.810——
1988-09-21$2.81$2.810——
1988-09-20$2.81$2.811,600——
1988-09-19$2.75$2.755,400——
1988-09-16$2.63$2.62400——
1988-09-15$2.75$2.7523,000——
1988-09-14$2.56$2.560——
1988-09-13$2.56$2.56800——
1988-09-12$2.56$2.560——
1988-09-09$2.56$2.566,800——
1988-09-08$2.69$2.690——
1988-09-07$2.69$2.691,400——
1988-09-06$2.56$2.560——
1988-09-02$2.56$2.562,000——
1988-09-01$2.69$2.690——
1988-08-31$2.69$2.692,400——
1988-08-30$2.69$2.691,400——
1988-08-29$2.56$2.560——
1988-08-26$2.56$2.560——
1988-08-25$2.56$2.561,400——
1988-08-24$2.56$2.56400——
1988-08-23$2.56$2.564,000——
1988-08-22$2.63$2.620——
1988-08-19$2.63$2.624,200——
1988-08-18$2.56$2.56600——
1988-08-17$2.63$2.620——
1988-08-16$2.63$2.6212,400——
1988-08-15$2.56$2.561,200——
1988-08-12$2.69$2.690——
1988-08-11$2.69$2.690——
1988-08-10$2.69$2.690——
1988-08-09$2.69$2.690——
1988-08-08$2.69$2.690——
1988-08-05$2.69$2.690——
1988-08-04$2.69$2.69800——
1988-08-03$2.56$2.564,600——
1988-08-02$2.63$2.620——
1988-08-01$2.63$2.620——
1988-07-29$2.63$2.622,400——
1988-07-28$2.63$2.620——
1988-07-27$2.63$2.620——
1988-07-26$2.63$2.62400——
1988-07-25$2.50$2.500——
1988-07-22$2.50$2.500——
1988-07-21$2.50$2.500——
1988-07-20$2.50$2.50200——
1988-07-19$2.69$2.695,200——
1988-07-18$2.50$2.50400——
1988-07-15$2.50$2.5011,600——
1988-07-14$2.50$2.500——
1988-07-13$2.50$2.500——
1988-07-12$2.50$2.500——
1988-07-11$2.50$2.50800——
1988-07-08$2.69$2.6919,800——
1988-07-07$2.50$2.502,000——
1988-07-06$2.63$2.620——
1988-07-05$2.63$2.620——
1988-07-01$2.63$2.623,600——
1988-06-30$2.50$2.504,000——
1988-06-29$2.69$2.690——
1988-06-28$2.69$2.695,600——
1988-06-27$2.50$2.50200——
1988-06-24$2.75$2.752,400——
1988-06-23$2.56$2.5613,200——
1988-06-22$2.50$2.505,800——
1988-06-21$2.56$2.563,400——
1988-06-20$2.69$2.692,800——
1988-06-17$2.50$2.501,800——
1988-06-16$2.50$2.506,400——
1988-06-15$2.59$2.5912,200——
1988-06-14$2.63$2.620——
1988-06-13$2.63$2.627,800——
1988-06-10$2.63$2.620——
1988-06-09$2.63$2.620——
1988-06-08$2.63$2.627,200——
1988-06-07$2.50$2.503,800——
1988-06-06$2.50$2.50200——
1988-06-03$2.50$2.502,200——
1988-06-02$2.50$2.500——
1988-06-01$2.50$2.50200——
1988-05-31$2.63$2.620——
1988-05-27$2.63$2.620——
1988-05-26$2.63$2.621,400——
1988-05-25$2.63$2.622,000——
1988-05-24$2.50$2.50200——
1988-05-23$2.75$2.752,000——
1988-05-20$2.69$2.692,000——
1988-05-19$2.50$2.50400——
1988-05-18$2.88$2.870——
1988-05-17$2.88$2.872,000——
1988-05-16$2.69$2.692,000——
1988-05-13$2.50$2.504,400——
1988-05-12$2.50$2.500——
1988-05-11$2.50$2.502,400——
1988-05-10$2.69$2.690——
1988-05-09$2.69$2.692,000——
1988-05-06$2.63$2.6210,600——
1988-05-05$2.56$2.562,000——
1988-05-04$2.50$2.500——
1988-05-03$2.50$2.500——
1988-05-02$2.50$2.503,200——
1988-04-29$2.50$2.501,200——
1988-04-28$2.63$2.620——
1988-04-27$2.63$2.627,400——
1988-04-26$2.63$2.621,200——
1988-04-25$2.50$2.500——
1988-04-22$2.50$2.501,800——
1988-04-21$2.50$2.50200——
1988-04-20$2.50$2.504,000——
1988-04-19$2.50$2.500——
1988-04-18$2.50$2.502,000——
1988-04-15$2.50$2.500——
1988-04-14$2.50$2.506,400——
1988-04-13$2.50$2.50600——
1988-04-12$2.38$2.370——
1988-04-11$2.38$2.370——
1988-04-08$2.38$2.370——
1988-04-07$2.38$2.370——
1988-04-06$2.38$2.3710,200——
1988-04-05$2.38$2.37200——
1988-04-04$2.38$2.37200——
1988-03-31$2.38$2.370——
1988-03-30$2.38$2.370——
1988-03-29$2.38$2.373,000——
1988-03-28$2.50$2.500——
1988-03-25$2.50$2.500——
1988-03-24$2.50$2.503,800——
1988-03-23$2.38$2.373,800——
1988-03-22$2.31$2.3185,200——
1988-03-21$3.00$3.00200——
1988-03-18$2.88$2.872,000——
1988-03-17$2.63$2.623,000——
1988-03-16$3.00$3.000——
1988-03-15$3.00$3.002,000——
1988-03-14$2.88$2.8712,000——
1988-03-11$2.75$2.75200——
1988-03-10$2.69$2.690——
1988-03-09$2.69$2.69200——
1988-03-08$2.69$2.69200——
1988-03-07$2.69$2.690——
1988-03-04$2.69$2.690——
1988-03-03$2.69$2.690——
1988-03-02$2.69$2.69400——
1988-03-01$3.00$3.003,200——
1988-02-29$3.00$3.00400——
1988-02-26$2.88$2.870——
1988-02-25$2.88$2.870——
1988-02-24$2.88$2.870——
1988-02-23$2.88$2.879,000——
1988-02-22$2.81$2.813,000——
1988-02-19$2.81$2.81200——
1988-02-18$2.88$2.8712,200——
1988-02-17$2.88$2.871,200——
1988-02-16$3.06$3.060——
1988-02-12$3.06$3.06200——
1988-02-11$2.88$2.872,400——
1988-02-10$3.00$3.000——
1988-02-09$3.00$3.000——
1988-02-08$3.00$3.000——
1988-02-05$3.00$3.001,000——
1988-02-04$2.88$2.870——
1988-02-03$2.88$2.874,000——
1988-02-02$2.88$2.874,200——
1988-02-01$3.13$3.136,000——
1988-01-29$3.13$3.132,600——
1988-01-28$3.00$3.000——
1988-01-27$3.00$3.008,200——
1988-01-26$3.00$3.001,400——
1988-01-25$3.00$3.008,800——
1988-01-22$3.00$3.002,000——
1988-01-21$2.75$2.750——
1988-01-20$2.75$2.759,400——
1988-01-19$2.81$2.810——
1988-01-18$2.81$2.81600——
1988-01-15$2.63$2.620——
1988-01-14$2.63$2.620——
1988-01-13$2.63$2.62200——
1988-01-12$2.75$2.750——
1988-01-11$2.75$2.752,000——
1988-01-08$2.75$2.752,800——
1988-01-07$2.63$2.624,000——
1988-01-06$2.56$2.56400——
1988-01-05$2.75$2.750——
1988-01-04$2.75$2.758,800——