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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.38$3.7322,600——
1992-12-30$3.38$3.736,600——
1992-12-29$3.38$3.734,400——
1992-12-28$3.25$3.590——
1992-12-24$3.25$3.598,800——
1992-12-23$3.25$3.592,800——
1992-12-22$3.25$3.595,400——
1992-12-21$3.25$3.5933,000——
1992-12-18$3.25$3.592,000——
1992-12-17$3.00$3.314,000——
1992-12-16$3.00$3.311,400——
1992-12-15$3.25$3.591,000——
1992-12-14$3.38$3.739,600——
1992-12-11$3.00$3.315,000——
1992-12-10$3.00$3.3151,200——
1992-12-09$3.00$3.3153,000——
1992-12-08$3.38$3.732,200——
1992-12-07$3.38$3.734,600——
1992-12-04$3.13$3.452,800——
1992-12-03$3.19$3.524,800——
1992-12-02$3.06$3.380——
1992-12-01$3.06$3.3860,000——
1992-11-30$3.13$3.450——
1992-11-27$3.13$3.45800——
1992-11-25$3.13$3.45200——
1992-11-24$3.13$3.450——
1992-11-23$3.13$3.45200——
1992-11-20$3.13$3.45800——
1992-11-19$3.50$3.870——
1992-11-18$3.50$3.872,000——
1992-11-17$3.25$3.598,400——
1992-11-16$3.38$3.739,000——
1992-11-13$3.25$3.590——
1992-11-12$3.25$3.590——
1992-11-11$3.25$3.590——
1992-11-10$3.25$3.590——
1992-11-09$3.25$3.59200——
1992-11-06$3.25$3.596,600——
1992-11-05$3.38$3.730——
1992-11-04$3.38$3.730——
1992-11-03$3.38$3.7323,800——
1992-11-02$3.38$3.730——
1992-10-30$3.38$3.730——
1992-10-29$3.38$3.730——
1992-10-28$3.38$3.731,000——
1992-10-27$3.25$3.590——
1992-10-26$3.25$3.590——
1992-10-23$3.25$3.590——
1992-10-22$3.25$3.590——
1992-10-21$3.25$3.590——
1992-10-20$3.25$3.590——
1992-10-19$3.25$3.590——
1992-10-16$3.25$3.590——
1992-10-15$3.25$3.59800——
1992-10-14$3.38$3.730——
1992-10-13$3.38$3.73600——
1992-10-12$3.13$3.450——
1992-10-09$3.13$3.450——
1992-10-08$3.13$3.450——
1992-10-07$3.13$3.450——
1992-10-06$3.13$3.450——
1992-10-05$3.13$3.45200——
1992-10-02$3.38$3.730——
1992-10-01$3.38$3.734,000——
1992-09-30$3.38$3.732,200——
1992-09-29$3.50$3.870——
1992-09-28$3.50$3.870——
1992-09-25$3.50$3.870——
1992-09-24$3.50$3.870——
1992-09-23$3.50$3.874,000——
1992-09-22$3.38$3.730——
1992-09-21$3.38$3.730——
1992-09-18$3.38$3.730——
1992-09-17$3.38$3.73200——
1992-09-16$3.38$3.730——
1992-09-15$3.38$3.73200——
1992-09-14$3.38$3.730——
1992-09-11$3.38$3.730——
1992-09-10$3.38$3.730——
1992-09-09$3.38$3.731,000——
1992-09-08$3.38$3.73200——
1992-09-04$3.38$3.730——
1992-09-03$3.38$3.730——
1992-09-02$3.38$3.732,000——
1992-09-01$3.44$3.800——
1992-08-31$3.44$3.800——
1992-08-28$3.44$3.800——
1992-08-27$3.44$3.800——
1992-08-26$3.44$3.800——
1992-08-25$3.44$3.800——
1992-08-24$3.44$3.800——
1992-08-21$3.44$3.808,000——
1992-08-20$3.63$4.00600——
1992-08-19$3.50$3.870——
1992-08-18$3.50$3.873,000——
1992-08-17$3.25$3.59200——
1992-08-14$3.63$4.000——
1992-08-13$3.63$4.00200——
1992-08-12$3.63$4.000——
1992-08-11$3.63$4.000——
1992-08-10$3.63$4.000——
1992-08-07$3.63$4.003,600——
1992-08-06$3.50$3.872,000——
1992-08-05$3.63$4.000——
1992-08-04$3.63$4.002,200——
1992-08-03$3.50$3.870——
1992-07-31$3.50$3.877,000——
1992-07-30$3.50$3.870——
1992-07-29$3.50$3.877,000——
1992-07-28$3.63$4.005,800——
1992-07-27$3.50$3.874,800——
1992-07-24$3.50$3.870——
1992-07-23$3.50$3.870——
1992-07-22$3.50$3.870——
1992-07-21$3.50$3.870——
1992-07-20$3.50$3.87200——
1992-07-17$3.50$3.876,000——
1992-07-16$3.50$3.870——
1992-07-15$3.50$3.87400——
1992-07-14$3.50$3.872,000——
1992-07-13$3.56$3.930——
1992-07-10$3.56$3.930——
1992-07-09$3.56$3.930——
1992-07-08$3.56$3.9318,000——
1992-07-07$3.50$3.870——
1992-07-06$3.50$3.87200——
1992-07-02$3.50$3.870——
1992-07-01$3.50$3.875,000——
1992-06-30$3.50$3.870——
1992-06-29$3.50$3.874,000——
1992-06-26$3.50$3.870——
1992-06-25$3.50$3.87600——
1992-06-24$3.50$3.870——
1992-06-23$3.50$3.870——
1992-06-22$3.50$3.87200——
1992-06-19$3.69$4.074,000——
1992-06-18$3.50$3.876,000——
1992-06-17$3.50$3.8713,400——
1992-06-16$3.50$3.8715,200——
1992-06-15$3.50$3.870——
1992-06-12$3.50$3.870——
1992-06-11$3.50$3.8717,600——
1992-06-10$3.50$3.870——
1992-06-09$3.50$3.870——
1992-06-08$3.50$3.870——
1992-06-05$3.50$3.870——
1992-06-04$3.50$3.87400——
1992-06-03$3.50$3.87400——
1992-06-02$3.50$3.87400——
1992-06-01$3.75$4.14200——
1992-05-29$3.56$3.930——
1992-05-28$3.56$3.930——
1992-05-27$3.56$3.930——
1992-05-26$3.56$3.930——
1992-05-22$3.56$3.930——
1992-05-21$3.56$3.932,800——
1992-05-20$3.50$3.873,600——
1992-05-19$3.50$3.870——
1992-05-18$3.50$3.871,800——
1992-05-15$3.88$4.280——
1992-05-14$3.88$4.280——
1992-05-13$3.88$4.280——
1992-05-12$3.88$4.280——
1992-05-11$3.88$4.280——
1992-05-08$3.88$4.28200——
1992-05-07$3.50$3.8718,400——
1992-05-06$3.56$3.930——
1992-05-05$3.56$3.9311,600——
1992-05-04$3.50$3.87800——
1992-05-01$3.56$3.9324,800——
1992-04-30$3.38$3.7332,000——
1992-04-29$3.69$4.072,000——
1992-04-28$3.69$4.074,400——
1992-04-27$3.81$4.210——
1992-04-24$3.81$4.21200——
1992-04-23$3.63$4.001,000——
1992-04-22$4.00$4.424,000——
1992-04-21$3.63$4.000——
1992-04-20$3.63$4.00200——
1992-04-16$3.69$4.073,200——
1992-04-15$3.69$4.072,600——
1992-04-14$3.63$4.00600——
1992-04-13$3.63$4.001,000——
1992-04-10$4.00$4.420——
1992-04-09$4.00$4.420——
1992-04-08$4.00$4.42200——
1992-04-07$4.00$4.421,000——
1992-04-06$3.88$4.280——
1992-04-03$3.88$4.280——
1992-04-02$3.88$4.280——
1992-04-01$3.88$4.280——
1992-03-31$3.88$4.282,200——
1992-03-30$3.63$4.00400——
1992-03-27$3.75$4.140——
1992-03-26$3.75$4.144,400——
1992-03-25$3.81$4.2130,800——
1992-03-24$3.63$4.00800——
1992-03-23$3.63$4.001,000——
1992-03-20$3.81$4.2122,200——
1992-03-19$3.75$4.1430,200——
1992-03-18$4.13$4.5643,600——
1992-03-17$4.44$4.909,000——
1992-03-16$4.50$4.97400——
1992-03-13$4.50$4.97800——
1992-03-12$4.50$4.970——
1992-03-11$4.50$4.970——
1992-03-10$4.50$4.971,000——
1992-03-09$4.75$5.250——
1992-03-06$4.75$5.25200——
1992-03-05$4.75$5.25600——
1992-03-04$4.63$5.110——
1992-03-03$4.63$5.114,600——
1992-03-02$4.63$5.116,800——
1992-02-28$4.75$5.25800——
1992-02-27$4.50$4.976,800——
1992-02-26$4.75$5.25600——
1992-02-25$4.56$5.044,600——
1992-02-24$4.63$5.114,000——
1992-02-21$4.50$4.970——
1992-02-20$4.50$4.970——
1992-02-19$4.50$4.9712,000——
1992-02-18$4.75$5.250——
1992-02-14$4.75$5.252,800——
1992-02-13$4.75$5.25400——
1992-02-12$4.50$4.971,000——
1992-02-11$4.50$4.972,000——
1992-02-10$4.50$4.97200——
1992-02-07$4.50$4.970——
1992-02-06$4.50$4.970——
1992-02-05$4.50$4.970——
1992-02-04$4.50$4.972,400——
1992-02-03$4.50$4.972,600——
1992-01-31$4.75$5.250——
1992-01-30$4.75$5.25800——
1992-01-29$4.75$5.25800——
1992-01-28$4.38$4.830——
1992-01-27$4.38$4.78800——
1992-01-24$4.38$4.787,400——
1992-01-23$4.38$4.782,000——
1992-01-22$4.50$4.9113,000——
1992-01-21$4.38$4.780——
1992-01-20$4.38$4.7823,000——
1992-01-17$4.38$4.787,200——
1992-01-16$4.38$4.787,200——
1992-01-15$4.38$4.788,000——
1992-01-14$4.25$4.647,200——
1992-01-13$4.25$4.648,000——
1992-01-10$4.13$4.501,600——
1992-01-09$4.38$4.780——
1992-01-08$4.38$4.780——
1992-01-07$4.38$4.78200——
1992-01-06$4.25$4.648,000——
1992-01-03$4.38$4.78200——
1992-01-02$4.13$4.502,400——