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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.40$4.2028,000——
2016-12-29$3.30$4.089,600——
2016-12-28$3.05$3.773,700——
2016-12-27$3.00$3.7110,000——
2016-12-23$3.00$3.717,600——
2016-12-22$3.00$3.713,000——
2016-12-21$3.10$3.832,000——
2016-12-20$3.20$3.961,600——
2016-12-19$3.20$3.963,300——
2016-12-16$3.15$3.900——
2016-12-15$3.15$3.903,000——
2016-12-14$3.15$3.900——
2016-12-13$3.15$3.901,300——
2016-12-12$3.05$3.772,500——
2016-12-09$3.10$3.838,000——
2016-12-08$3.05$3.773,200——
2016-12-07$3.10$3.837,100——
2016-12-06$3.00$3.716,400——
2016-12-05$3.00$3.7113,800——
2016-12-02$3.05$3.771,600——
2016-12-01$3.15$3.90400——
2016-11-30$3.25$4.027,400——
2016-11-29$3.01$3.729,700——
2016-11-28$3.10$3.832,400——
2016-11-25$3.05$3.770——
2016-11-23$3.05$3.771,900——
2016-11-22$3.05$3.7712,100——
2016-11-21$2.95$3.651,500——
2016-11-18$2.90$3.597,500——
2016-11-17$2.98$3.68500——
2016-11-16$2.95$3.650——
2016-11-15$2.95$3.65200——
2016-11-14$3.00$3.718,300——
2016-11-11$2.91$3.607,900——
2016-11-10$3.05$3.7712,300——
2016-11-09$2.80$3.46700——
2016-11-08$2.85$3.520——
2016-11-07$2.85$3.523,600——
2016-11-04$2.90$3.594,300——
2016-11-03$3.00$3.710——
2016-11-02$3.00$3.71100——
2016-11-01$3.00$3.71900——
2016-10-31$3.00$3.717,400——
2016-10-28$2.90$3.592,200——
2016-10-27$2.90$3.594,500——
2016-10-26$3.00$3.71600——
2016-10-25$2.91$3.601,000——
2016-10-24$2.95$3.651,700——
2016-10-21$3.00$3.710——
2016-10-20$3.00$3.711,300——
2016-10-19$2.90$3.594,200——
2016-10-18$3.00$3.711,200——
2016-10-17$2.98$3.68800——
2016-10-14$2.93$3.62300——
2016-10-13$2.99$3.704,300——
2016-10-12$2.95$3.65200——
2016-10-11$2.99$3.701,800——
2016-10-10$2.97$3.67400——
2016-10-07$2.94$3.641,600——
2016-10-06$2.88$3.56700——
2016-10-05$2.82$3.49500——
2016-10-04$2.80$3.464,900——
2016-10-03$2.92$3.61200——
2016-09-30$3.02$3.73500——
2016-09-29$2.91$3.600——
2016-09-28$2.91$3.60100——
2016-09-27$2.90$3.59700——
2016-09-26$2.93$3.62900——
2016-09-23$2.90$3.590——
2016-09-22$2.90$3.59400——
2016-09-21$2.96$3.661,100——
2016-09-20$2.98$3.686,000——
2016-09-19$3.01$3.720——
2016-09-16$3.01$3.72200——
2016-09-15$2.90$3.591,200——
2016-09-14$2.85$3.52100——
2016-09-13$2.80$3.46500——
2016-09-12$2.92$3.61400——
2016-09-09$2.98$3.68600——
2016-09-08$2.99$3.700——
2016-09-07$2.99$3.701,700——
2016-09-06$2.98$3.685,700——
2016-09-02$2.90$3.590——
2016-09-01$2.90$3.591,200——
2016-08-31$3.08$3.81800——
2016-08-30$2.99$3.702,200——
2016-08-29$2.95$3.652,500——
2016-08-26$2.95$3.6510,800——
2016-08-25$2.90$3.595,000——
2016-08-24$2.90$3.593,800——
2016-08-23$2.91$3.603,200——
2016-08-22$2.96$3.660——
2016-08-19$2.96$3.66600——
2016-08-18$2.98$3.682,900——
2016-08-17$3.00$3.711,700——
2016-08-16$2.97$3.674,600——
2016-08-15$3.00$3.711,900——
2016-08-12$3.02$3.737,800——
2016-08-11$2.98$3.683,900——
2016-08-10$2.78$3.4411,300——
2016-08-09$2.79$3.45900——
2016-08-08$2.68$3.319,500——
2016-08-05$2.75$3.4041,300——
2016-08-04$2.73$3.383,200——
2016-08-03$2.81$3.4733,800——
2016-08-02$3.05$3.7797,400——
2016-08-01$2.73$3.384,300——
2016-07-29$2.83$3.506,000——
2016-07-28$2.89$3.5711,200——
2016-07-27$2.84$3.514,800——
2016-07-26$2.90$3.592,900——
2016-07-25$2.90$3.59300——
2016-07-22$2.96$3.66200——
2016-07-21$2.96$3.663,100——
2016-07-20$2.95$3.651,700——
2016-07-19$2.95$3.656,300——
2016-07-18$2.95$3.65200——
2016-07-15$2.99$3.703,400——
2016-07-14$2.96$3.66200——
2016-07-13$3.05$3.770——
2016-07-12$3.05$3.775,100——
2016-07-11$3.05$3.776,500——
2016-07-08$3.06$3.781,800——
2016-07-07$3.05$3.770——
2016-07-06$3.05$3.77500——
2016-07-05$2.95$3.65100——
2016-07-01$3.04$3.76800——
2016-06-30$2.96$3.66400——
2016-06-29$3.04$3.764,300——
2016-06-28$3.02$3.731,500——
2016-06-27$2.99$3.702,600——
2016-06-24$3.00$3.711,200——
2016-06-23$3.00$3.712,300——
2016-06-22$2.98$3.682,200——
2016-06-21$2.95$3.65100——
2016-06-20$2.94$3.64400——
2016-06-17$2.94$3.642,300——
2016-06-16$3.01$3.721,500——
2016-06-15$3.11$3.854,500——
2016-06-14$3.12$3.86100——
2016-06-13$3.02$3.731,600——
2016-06-10$2.98$3.681,700——
2016-06-09$3.10$3.830——
2016-06-08$3.10$3.835,300——
2016-06-07$3.11$3.85600——
2016-06-06$3.11$3.85500——
2016-06-03$2.98$3.681,600——
2016-06-02$3.00$3.713,300——
2016-06-01$2.93$3.62200——
2016-05-31$3.05$3.771,100——
2016-05-27$3.09$3.82500——
2016-05-26$3.02$3.73300——
2016-05-25$3.04$3.761,300——
2016-05-24$3.10$3.83600——
2016-05-23$3.07$3.802,100——
2016-05-20$3.05$3.77600——
2016-05-19$3.10$3.831,700——
2016-05-18$3.02$3.730——
2016-05-17$3.02$3.73800——
2016-05-16$3.00$3.714,700——
2016-05-13$3.02$3.735,000——
2016-05-12$3.04$3.760——
2016-05-11$3.04$3.761,100——
2016-05-10$3.13$3.871,200——
2016-05-09$3.10$3.83200——
2016-05-06$3.15$3.901,900——
2016-05-05$3.07$3.800——
2016-05-04$3.07$3.801,300——
2016-05-03$3.03$3.750——
2016-05-02$3.03$3.75600——
2016-04-29$3.15$3.90600——
2016-04-28$3.12$3.861,100——
2016-04-27$3.20$3.961,000——
2016-04-26$3.15$3.909,100——
2016-04-25$3.00$3.711,100——
2016-04-22$2.96$3.66600——
2016-04-21$2.94$3.64500——
2016-04-20$3.01$3.723,600——
2016-04-19$3.08$3.810——
2016-04-18$3.08$3.811,200——
2016-04-15$3.08$3.810——
2016-04-14$3.08$3.811,900——
2016-04-13$3.10$3.836,700——
2016-04-12$3.03$3.751,600——
2016-04-11$2.99$3.702,200——
2016-04-08$2.94$3.644,600——
2016-04-07$2.87$3.553,500——
2016-04-06$3.04$3.766,600——
2016-04-05$3.05$3.770——
2016-04-04$3.05$3.77100——
2016-04-01$2.85$3.52400——
2016-03-31$2.95$3.657,900——
2016-03-30$3.01$3.72200——
2016-03-29$2.96$3.664,400——
2016-03-28$2.90$3.599,900——
2016-03-24$3.11$3.85700——
2016-03-23$2.90$3.592,300——
2016-03-22$3.08$3.81500——
2016-03-21$3.06$3.781,700——
2016-03-18$3.09$3.82600——
2016-03-17$3.10$3.830——
2016-03-16$3.10$3.831,300——
2016-03-15$3.09$3.82500——
2016-03-14$3.11$3.85300——
2016-03-11$3.14$3.88400——
2016-03-10$3.04$3.76300——
2016-03-09$3.14$3.883,100——
2016-03-08$2.95$3.650——
2016-03-07$2.95$3.653,000——
2016-03-04$3.00$3.713,500——
2016-03-03$3.01$3.723,300——
2016-03-02$3.11$3.85100——
2016-03-01$3.03$3.754,800——
2016-02-29$3.10$3.836,300——
2016-02-26$3.02$3.730——
2016-02-25$3.02$3.73100——
2016-02-24$3.18$3.938,600——
2016-02-23$2.90$3.59600——
2016-02-22$2.83$3.5011,900——
2016-02-19$2.80$3.461,400——
2016-02-18$2.73$3.38500——
2016-02-17$2.73$3.38400——
2016-02-16$2.68$3.312,000——
2016-02-12$2.85$3.520——
2016-02-11$2.85$3.521,600——
2016-02-10$2.89$3.571,800——
2016-02-09$2.92$3.612,200——
2016-02-08$2.92$3.612,400——
2016-02-05$2.95$3.652,800——
2016-02-04$3.00$3.711,700——
2016-02-03$2.90$3.593,400——
2016-02-02$2.76$3.412,000——
2016-02-01$2.92$3.611,200——
2016-01-29$2.81$3.474,500——
2016-01-28$2.87$3.550——
2016-01-27$2.87$3.5510,600——
2016-01-26$2.73$3.386,500——
2016-01-25$2.87$3.556,400——
2016-01-22$2.74$3.3911,600——
2016-01-21$2.61$3.236,300——
2016-01-20$2.58$3.190——
2016-01-19$2.58$3.1910,600——
2016-01-15$2.76$3.416,800——
2016-01-14$2.76$3.414,200——
2016-01-13$2.77$3.435,700——
2016-01-12$2.76$3.412,200——
2016-01-11$2.86$3.54700——
2016-01-08$2.93$3.625,500——
2016-01-07$3.07$3.801,700——
2016-01-06$3.01$3.720——
2016-01-05$3.01$3.72400——
2016-01-04$3.09$3.826,300——