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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.81$2.002,600——
1999-12-30$1.81$2.009,800——
1999-12-29$1.81$2.000——
1999-12-28$1.81$2.006,000——
1999-12-27$1.81$2.005,200——
1999-12-23$1.81$2.000——
1999-12-22$1.81$2.000——
1999-12-21$1.81$2.0038,000——
1999-12-20$1.88$2.07400——
1999-12-17$1.81$2.00600——
1999-12-16$1.81$2.00400——
1999-12-15$1.81$2.002,000——
1999-12-14$1.81$2.000——
1999-12-13$1.81$2.00400——
1999-12-10$1.81$2.000——
1999-12-09$1.81$2.000——
1999-12-08$1.81$2.000——
1999-12-07$1.81$2.002,000——
1999-12-06$1.81$2.000——
1999-12-03$1.81$2.005,400——
1999-12-02$1.81$2.00800——
1999-12-01$1.81$2.001,000——
1999-11-30$2.00$2.211,200——
1999-11-29$1.88$2.072,400——
1999-11-26$1.88$2.070——
1999-11-24$1.88$2.070——
1999-11-23$1.88$2.070——
1999-11-22$1.88$2.071,000——
1999-11-19$2.00$2.210——
1999-11-18$2.00$2.210——
1999-11-17$2.00$2.216,400——
1999-11-16$1.88$2.070——
1999-11-15$1.88$2.073,600——
1999-11-12$1.97$2.173,600——
1999-11-11$2.00$2.216,000——
1999-11-10$1.88$2.070——
1999-11-09$1.88$2.073,400——
1999-11-08$1.88$2.074,000——
1999-11-05$1.94$2.145,000——
1999-11-04$2.06$2.280——
1999-11-03$2.06$2.280——
1999-11-02$2.06$2.283,600——
1999-11-01$1.81$2.008,000——
1999-10-29$1.75$1.930——
1999-10-28$1.75$1.934,600——
1999-10-27$1.69$1.8624,000——
1999-10-26$1.69$1.8623,800——
1999-10-25$1.75$1.934,600——
1999-10-22$2.00$2.21175,400——
1999-10-21$1.63$1.79272,200——
1999-10-20$1.75$1.937,200——
1999-10-19$1.89$2.090——
1999-10-18$1.89$2.0919,000——
1999-10-15$2.00$2.210——
1999-10-14$2.00$2.210——
1999-10-13$2.00$2.211,000——
1999-10-12$1.75$1.930——
1999-10-11$1.75$1.930——
1999-10-08$1.75$1.930——
1999-10-07$1.75$1.931,400——
1999-10-06$1.81$2.000——
1999-10-05$1.81$2.003,000——
1999-10-04$1.75$1.930——
1999-10-01$1.75$1.93800——
1999-09-30$1.78$1.97400——
1999-09-29$1.88$2.07400——
1999-09-28$1.78$1.970——
1999-09-27$1.78$1.970——
1999-09-24$1.78$1.972,400——
1999-09-23$1.88$2.070——
1999-09-22$1.88$2.070——
1999-09-21$1.88$2.078,600——
1999-09-20$2.13$2.350——
1999-09-17$2.13$2.354,200——
1999-09-16$2.06$2.281,200——
1999-09-15$2.06$2.2812,200——
1999-09-14$1.88$2.07600——
1999-09-13$1.75$1.930——
1999-09-10$1.75$1.933,800——
1999-09-09$1.94$2.140——
1999-09-08$1.94$2.140——
1999-09-07$1.94$2.140——
1999-09-03$1.94$2.140——
1999-09-02$1.94$2.1417,000——
1999-09-01$1.94$2.140——
1999-08-31$1.94$2.14600——
1999-08-30$1.88$2.070——
1999-08-27$1.88$2.070——
1999-08-26$1.88$2.07800——
1999-08-25$2.00$2.210——
1999-08-24$2.00$2.2110,600——
1999-08-23$1.88$2.070——
1999-08-20$1.88$2.07400——
1999-08-19$1.88$2.079,600——
1999-08-18$2.00$2.2110,000——
1999-08-17$2.00$2.214,000——
1999-08-16$2.00$2.210——
1999-08-13$2.00$2.215,000——
1999-08-12$2.13$2.350——
1999-08-11$2.13$2.352,000——
1999-08-10$2.00$2.215,200——
1999-08-09$2.00$2.210——
1999-08-06$2.00$2.210——
1999-08-05$2.00$2.210——
1999-08-04$2.00$2.211,000——
1999-08-03$2.06$2.280——
1999-08-02$2.06$2.280——
1999-07-30$2.06$2.28800——
1999-07-29$2.06$2.289,200——
1999-07-28$2.06$2.280——
1999-07-27$2.06$2.286,200——
1999-07-26$2.13$2.356,000——
1999-07-23$2.25$2.481,000——
1999-07-22$2.25$2.484,000——
1999-07-21$2.25$2.486,000——
1999-07-20$2.06$2.280——
1999-07-19$2.06$2.280——
1999-07-16$2.06$2.280——
1999-07-15$2.06$2.280——
1999-07-14$2.06$2.289,800——
1999-07-13$2.13$2.35400——
1999-07-12$2.00$2.210——
1999-07-09$2.00$2.215,200——
1999-07-08$2.13$2.353,000——
1999-07-07$2.25$2.480——
1999-07-06$2.25$2.480——
1999-07-02$2.25$2.480——
1999-07-01$2.25$2.488,000——
1999-06-30$2.25$2.48600——
1999-06-29$2.31$2.55400——
1999-06-28$2.44$2.690——
1999-06-25$2.44$2.690——
1999-06-24$2.44$2.690——
1999-06-23$2.44$2.694,000——
1999-06-22$2.25$2.480——
1999-06-21$2.25$2.48600——
1999-06-18$2.56$2.831,400——
1999-06-17$2.44$2.691,200——
1999-06-16$2.50$2.760——
1999-06-15$2.50$2.760——
1999-06-14$2.50$2.760——
1999-06-11$2.50$2.762,000——
1999-06-10$2.44$2.690——
1999-06-09$2.44$2.69800——
1999-06-08$2.44$2.690——
1999-06-07$2.44$2.690——
1999-06-04$2.44$2.695,200——
1999-06-03$2.50$2.760——
1999-06-02$2.50$2.7615,000——
1999-06-01$2.44$2.6915,400——
1999-05-28$2.38$2.620——
1999-05-27$2.38$2.620——
1999-05-26$2.38$2.627,800——
1999-05-25$2.38$2.620——
1999-05-24$2.38$2.62200——
1999-05-21$2.38$2.621,600——
1999-05-20$2.38$2.621,000——
1999-05-19$2.38$2.621,400——
1999-05-18$2.50$2.764,800——
1999-05-17$2.38$2.6210,800——
1999-05-14$2.38$2.6280,200——
1999-05-13$2.50$2.760——
1999-05-12$2.50$2.762,000——
1999-05-11$2.31$2.550——
1999-05-10$2.31$2.554,800——
1999-05-07$2.38$2.622,000——
1999-05-06$2.38$2.620——
1999-05-05$2.38$2.620——
1999-05-04$2.38$2.620——
1999-05-03$2.38$2.621,000——
1999-04-30$2.31$2.550——
1999-04-29$2.31$2.550——
1999-04-28$2.31$2.5516,800——
1999-04-27$2.03$2.240——
1999-04-26$2.03$2.241,000——
1999-04-23$2.03$2.24600——
1999-04-22$2.06$2.280——
1999-04-21$2.06$2.2835,000——
1999-04-20$2.44$2.692,000——
1999-04-19$2.00$2.210——
1999-04-16$2.00$2.218,600——
1999-04-15$2.00$2.212,400——
1999-04-14$2.00$2.216,000——
1999-04-13$2.00$2.210——
1999-04-12$2.00$2.21800——
1999-04-09$2.06$2.280——
1999-04-08$2.06$2.2824,400——
1999-04-07$2.00$2.2121,600——
1999-04-06$2.13$2.35200——
1999-04-05$2.38$2.625,200——
1999-04-01$2.50$2.760——
1999-03-31$2.50$2.7625,800——
1999-03-30$2.50$2.760——
1999-03-29$2.50$2.761,600——
1999-03-26$2.59$2.8644,200——
1999-03-25$2.50$2.76600——
1999-03-24$2.50$2.760——
1999-03-23$2.50$2.760——
1999-03-22$2.50$2.76200——
1999-03-19$2.50$2.762,000——
1999-03-18$2.50$2.760——
1999-03-17$2.50$2.760——
1999-03-16$2.50$2.76600——
1999-03-15$2.50$2.760——
1999-03-12$2.50$2.761,800——
1999-03-11$2.56$2.838,400——
1999-03-10$2.50$2.760——
1999-03-09$2.50$2.761,800——
1999-03-08$2.56$2.8310,600——
1999-03-05$2.50$2.76400——
1999-03-04$2.63$2.9011,000——
1999-03-03$2.63$2.902,000——
1999-03-02$2.50$2.760——
1999-03-01$2.50$2.76400——
1999-02-26$2.56$2.830——
1999-02-25$2.56$2.830——
1999-02-24$2.56$2.8318,800——
1999-02-23$2.63$2.900——
1999-02-22$2.63$2.900——
1999-02-19$2.63$2.906,000——
1999-02-18$2.56$2.836,800——
1999-02-17$2.50$2.761,800——
1999-02-16$2.50$2.760——
1999-02-12$2.50$2.760——
1999-02-11$2.50$2.760——
1999-02-10$2.50$2.76400——
1999-02-09$2.56$2.830——
1999-02-08$2.56$2.830——
1999-02-05$2.56$2.830——
1999-02-04$2.56$2.830——
1999-02-03$2.56$2.830——
1999-02-02$2.56$2.832,400——
1999-02-01$2.56$2.836,800——
1999-01-29$2.50$2.762,400——
1999-01-28$2.75$3.040——
1999-01-27$2.75$3.040——
1999-01-26$2.75$3.041,200——
1999-01-25$2.75$3.042,400——
1999-01-22$2.50$2.76200——
1999-01-21$2.50$2.76400——
1999-01-20$2.50$2.76200——
1999-01-19$2.60$2.8716,200——
1999-01-15$2.75$3.04800——
1999-01-14$2.75$3.040——
1999-01-13$2.75$3.04800——
1999-01-12$2.88$3.180——
1999-01-11$2.88$3.18800——
1999-01-08$2.50$2.760——
1999-01-07$2.50$2.760——
1999-01-06$2.50$2.760——
1999-01-05$2.50$2.760——
1999-01-04$2.50$2.760——