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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$4.00$4.4215,400——
2004-12-30$3.95$4.3634,000——
2004-12-29$4.05$4.47215,600——
2004-12-28$3.69$4.0784,800——
2004-12-27$3.05$3.378,200——
2004-12-23$3.15$3.485,400——
2004-12-22$3.00$3.314,000——
2004-12-21$3.01$3.3226,400——
2004-12-20$3.10$3.4260,000——
2004-12-17$2.87$3.170——
2004-12-16$2.87$3.170——
2004-12-15$2.87$3.1726,400——
2004-12-14$3.02$3.344,400——
2004-12-13$3.02$3.3312,400——
2004-12-10$2.88$3.185,000——
2004-12-09$2.88$3.188,400——
2004-12-08$2.85$3.159,000——
2004-12-07$2.88$3.1819,000——
2004-12-06$3.03$3.3563,800——
2004-12-03$2.93$3.2325,400——
2004-12-02$3.03$3.3411,200——
2004-12-01$2.98$3.2931,600——
2004-11-30$3.05$3.3754,000——
2004-11-29$3.09$3.41128,600——
2004-11-26$3.12$3.45374,200——
2004-11-24$2.55$2.828,000——
2004-11-23$2.53$2.793,000——
2004-11-22$2.69$2.9748,400——
2004-11-19$2.50$2.760——
2004-11-18$2.50$2.760——
2004-11-17$2.50$2.761,200——
2004-11-16$2.50$2.7612,600——
2004-11-15$2.50$2.763,000——
2004-11-12$2.50$2.762,200——
2004-11-11$2.50$2.7620,000——
2004-11-10$2.40$2.6512,600——
2004-11-09$2.33$2.578,200——
2004-11-08$2.40$2.652,000——
2004-11-05$2.27$2.510——
2004-11-04$2.27$2.510——
2004-11-03$2.27$2.511,800——
2004-11-02$2.25$2.480——
2004-11-01$2.25$2.481,600——
2004-10-29$2.40$2.651,200——
2004-10-28$2.24$2.47800——
2004-10-27$2.21$2.440——
2004-10-26$2.21$2.440——
2004-10-25$2.21$2.440——
2004-10-22$2.21$2.440——
2004-10-21$2.21$2.440——
2004-10-20$2.21$2.444,600——
2004-10-19$2.40$2.652,600——
2004-10-18$2.37$2.624,200——
2004-10-15$2.40$2.6523,800——
2004-10-14$2.15$2.376,200——
2004-10-13$2.26$2.4914,600——
2004-10-12$2.23$2.460——
2004-10-11$2.23$2.460——
2004-10-08$2.23$2.460——
2004-10-07$2.23$2.460——
2004-10-06$2.23$2.460——
2004-10-05$2.23$2.460——
2004-10-04$2.23$2.460——
2004-10-01$2.23$2.460——
2004-09-30$2.23$2.462,200——
2004-09-29$2.30$2.541,800——
2004-09-28$2.26$2.500——
2004-09-27$2.26$2.500——
2004-09-24$2.26$2.505,200——
2004-09-23$2.31$2.554,600——
2004-09-22$2.30$2.538,000——
2004-09-21$2.30$2.54800——
2004-09-20$2.25$2.483,800——
2004-09-17$2.20$2.420——
2004-09-16$2.20$2.42400——
2004-09-15$2.18$2.410——
2004-09-14$2.18$2.410——
2004-09-13$2.18$2.410——
2004-09-10$2.18$2.414,600——
2004-09-09$2.21$2.44400——
2004-09-08$2.34$2.580——
2004-09-07$2.34$2.581,800——
2004-09-03$2.38$2.621,000——
2004-09-02$2.45$2.713,000——
2004-09-01$2.25$2.4828,800——
2004-08-31$2.39$2.640——
2004-08-30$2.39$2.642,000——
2004-08-27$2.38$2.62800——
2004-08-26$2.33$2.570——
2004-08-25$2.33$2.570——
2004-08-24$2.33$2.570——
2004-08-23$2.33$2.571,000——
2004-08-20$2.39$2.632,800——
2004-08-19$2.33$2.57200——
2004-08-18$2.46$2.711,000——
2004-08-17$2.33$2.570——
2004-08-16$2.33$2.571,400——
2004-08-13$2.38$2.623,400——
2004-08-12$2.37$2.616,000——
2004-08-11$2.35$2.60400——
2004-08-10$2.44$2.6919,800——
2004-08-09$2.31$2.551,600——
2004-08-06$2.40$2.650——
2004-08-05$2.40$2.650——
2004-08-04$2.40$2.650——
2004-08-03$2.40$2.650——
2004-08-02$2.40$2.651,200——
2004-07-30$2.40$2.65800——
2004-07-29$2.43$2.680——
2004-07-28$2.43$2.680——
2004-07-27$2.43$2.680——
2004-07-26$2.43$2.6810,400——
2004-07-23$2.47$2.730——
2004-07-22$2.47$2.73800——
2004-07-21$2.53$2.7942,600——
2004-07-20$2.52$2.780——
2004-07-19$2.52$2.780——
2004-07-16$2.52$2.780——
2004-07-15$2.52$2.781,600——
2004-07-14$2.51$2.770——
2004-07-13$2.51$2.770——
2004-07-12$2.51$2.770——
2004-07-09$2.51$2.770——
2004-07-08$2.51$2.77600——
2004-07-07$2.68$2.960——
2004-07-06$2.68$2.964,400——
2004-07-02$2.54$2.801,800——
2004-07-01$2.63$2.901,400——
2004-06-30$2.63$2.904,800——
2004-06-29$2.63$2.904,400——
2004-06-28$2.51$2.771,000——
2004-06-25$2.51$2.770——
2004-06-24$2.51$2.773,200——
2004-06-23$2.57$2.84400——
2004-06-22$2.51$2.770——
2004-06-21$2.51$2.77400——
2004-06-18$2.51$2.771,000——
2004-06-17$2.51$2.770——
2004-06-16$2.51$2.772,600——
2004-06-15$2.53$2.790——
2004-06-14$2.53$2.796,200——
2004-06-10$2.53$2.790——
2004-06-09$2.53$2.791,200——
2004-06-08$2.53$2.790——
2004-06-07$2.53$2.792,600——
2004-06-04$2.55$2.820——
2004-06-03$2.55$2.820——
2004-06-02$2.55$2.820——
2004-06-01$2.55$2.820——
2004-05-28$2.55$2.820——
2004-05-27$2.55$2.822,400——
2004-05-26$2.53$2.796,400——
2004-05-25$2.53$2.790——
2004-05-24$2.53$2.790——
2004-05-21$2.53$2.791,600——
2004-05-20$2.53$2.792,000——
2004-05-19$2.55$2.813,000——
2004-05-18$2.56$2.8311,400——
2004-05-17$2.74$3.037,200——
2004-05-14$2.80$3.090——
2004-05-13$2.80$3.090——
2004-05-12$2.80$3.090——
2004-05-11$2.80$3.09400——
2004-05-10$2.58$2.8410,400——
2004-05-07$2.58$2.844,000——
2004-05-06$2.58$2.840——
2004-05-05$2.58$2.8412,600——
2004-05-04$2.58$2.85600——
2004-05-03$2.58$2.855,400——
2004-04-30$2.65$2.936,000——
2004-04-29$2.63$2.902,200——
2004-04-28$2.63$2.902,800——
2004-04-27$2.67$2.9410,200——
2004-04-26$2.61$2.883,200——
2004-04-23$2.61$2.882,200——
2004-04-22$2.62$2.894,600——
2004-04-21$2.80$3.094,800——
2004-04-20$2.75$3.043,000——
2004-04-19$2.70$2.9817,800——
2004-04-16$2.80$3.092,000——
2004-04-15$2.80$3.092,000——
2004-04-14$2.80$3.091,800——
2004-04-13$2.80$3.0947,800——
2004-04-12$2.67$2.9465,600——
2004-04-08$2.70$2.988,400——
2004-04-07$2.70$2.982,000——
2004-04-06$2.70$2.980——
2004-04-05$2.70$2.985,200——
2004-04-02$2.70$2.9818,800——
2004-04-01$2.70$2.9814,600——
2004-03-31$2.70$2.9817,800——
2004-03-30$2.58$2.851,600——
2004-03-29$2.60$2.870——
2004-03-26$2.60$2.873,600——
2004-03-25$2.53$2.79600——
2004-03-24$2.58$2.850——
2004-03-23$2.58$2.850——
2004-03-22$2.58$2.8549,200——
2004-03-19$2.60$2.870——
2004-03-18$2.60$2.870——
2004-03-17$2.60$2.8712,600——
2004-03-16$2.60$2.8710,600——
2004-03-15$2.60$2.874,200——
2004-03-12$2.50$2.760——
2004-03-11$2.50$2.764,600——
2004-03-10$2.50$2.764,600——
2004-03-09$2.50$2.760——
2004-03-08$2.50$2.764,800——
2004-03-05$2.55$2.824,200——
2004-03-04$2.51$2.77800——
2004-03-03$2.60$2.870——
2004-03-02$2.60$2.870——
2004-03-01$2.60$2.870——
2004-02-27$2.60$2.871,800——
2004-02-26$2.49$2.751,200——
2004-02-25$2.51$2.771,200——
2004-02-24$2.52$2.780——
2004-02-23$2.52$2.781,000——
2004-02-20$2.48$2.732,000——
2004-02-19$2.51$2.770——
2004-02-18$2.51$2.772,600——
2004-02-17$2.51$2.7719,800——
2004-02-13$2.64$2.92600——
2004-02-12$2.63$2.90800——
2004-02-11$2.64$2.914,000——
2004-02-10$2.64$2.910——
2004-02-09$2.64$2.910——
2004-02-06$2.64$2.9114,200——
2004-02-05$2.32$2.5621,800——
2004-02-04$2.54$2.8115,400——
2004-02-03$2.50$2.765,000——
2004-02-02$2.58$2.847,000——
2004-01-30$2.50$2.7612,400——
2004-01-29$2.68$2.9620,000——
2004-01-28$2.63$2.90120,600——
2004-01-27$2.58$2.842,000——
2004-01-26$2.36$2.610——
2004-01-23$2.36$2.610——
2004-01-22$2.36$2.610——
2004-01-21$2.36$2.615,400——
2004-01-20$2.55$2.825,800——
2004-01-16$2.48$2.732,000——
2004-01-15$2.44$2.690——
2004-01-14$2.44$2.69200——
2004-01-13$2.50$2.760——
2004-01-12$2.50$2.761,800——
2004-01-09$2.35$2.600——
2004-01-08$2.35$2.601,400——
2004-01-07$2.40$2.651,400——
2004-01-06$2.45$2.710——
2004-01-05$2.45$2.712,200——
2004-01-02$2.45$2.700——