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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.77$2.1929,900——
2019-12-30$1.77$2.1917,200——
2019-12-27$1.76$2.1820,000——
2019-12-26$1.75$2.1622,000——
2019-12-24$1.80$2.23700——
2019-12-23$1.78$2.209,100——
2019-12-20$1.76$2.1813,900——
2019-12-19$1.80$2.2329,500——
2019-12-18$1.81$2.2415,000——
2019-12-17$1.76$2.186,700——
2019-12-16$1.79$2.2118,400——
2019-12-13$1.88$2.3230,000——
2019-12-12$1.79$2.2114,300——
2019-12-11$1.81$2.246,900——
2019-12-10$1.81$2.2428,800——
2019-12-09$1.78$2.2047,500——
2019-12-06$1.79$2.215,500——
2019-12-05$1.79$2.216,800——
2019-12-04$1.79$2.2184,500——
2019-12-03$1.89$2.3432,200——
2019-12-02$1.81$2.2418,500——
2019-11-29$1.84$2.283,300——
2019-11-27$1.89$2.341,400——
2019-11-26$1.86$2.3013,000——
2019-11-25$1.91$2.3622,900——
2019-11-22$1.87$2.311,500——
2019-11-21$1.87$2.311,300——
2019-11-20$1.86$2.306,500——
2019-11-19$1.85$2.29600——
2019-11-18$1.85$2.29800——
2019-11-15$1.81$2.245,600——
2019-11-14$1.89$2.3411,000——
2019-11-13$1.80$2.2321,600——
2019-11-12$1.83$2.263,900——
2019-11-11$1.85$2.293,400——
2019-11-08$1.83$2.266,800——
2019-11-07$1.88$2.3222,900——
2019-11-06$1.88$2.3214,200——
2019-11-05$1.90$2.351,400——
2019-11-04$1.83$2.265,900——
2019-11-01$1.87$2.3113,000——
2019-10-31$1.82$2.2510,300——
2019-10-30$1.88$2.3217,300——
2019-10-29$1.91$2.367,600——
2019-10-28$1.94$2.4011,800——
2019-10-25$1.97$2.443,400——
2019-10-24$1.97$2.442,000——
2019-10-23$1.95$2.419,000——
2019-10-22$1.99$2.465,600——
2019-10-21$1.99$2.4624,700——
2019-10-18$2.04$2.5212,200——
2019-10-17$2.09$2.5831,600——
2019-10-16$2.09$2.5893,600——
2019-10-15$2.06$2.55943,300——
2019-10-14$2.01$2.4922,900——
2019-10-11$2.00$2.471,000——
2019-10-10$2.00$2.472,600——
2019-10-09$2.02$2.503,500——
2019-10-08$1.98$2.455,900——
2019-10-07$1.97$2.4439,200——
2019-10-04$2.07$2.566,700——
2019-10-03$2.12$2.6211,200——
2019-10-02$2.07$2.562,300——
2019-10-01$2.18$2.70700——
2019-09-30$2.14$2.65600——
2019-09-27$2.14$2.65300——
2019-09-26$2.15$2.662,400——
2019-09-25$2.06$2.55900——
2019-09-24$2.11$2.6110,400——
2019-09-23$2.12$2.623,800——
2019-09-20$2.21$2.7317,000——
2019-09-19$2.10$2.604,200——
2019-09-18$2.06$2.552,000——
2019-09-17$2.00$2.471,300——
2019-09-16$2.06$2.551,800——
2019-09-13$2.16$2.672,500——
2019-09-12$2.10$2.601,400——
2019-09-11$2.11$2.61200——
2019-09-10$2.11$2.611,400——
2019-09-09$2.09$2.584,500——
2019-09-06$2.02$2.501,500——
2019-09-05$2.06$2.552,300——
2019-09-04$2.07$2.5610,000——
2019-09-03$2.03$2.51300——
2019-08-30$2.03$2.513,300——
2019-08-29$2.03$2.512,300——
2019-08-28$2.01$2.493,000——
2019-08-27$1.99$2.461,900——
2019-08-26$2.00$2.47200——
2019-08-23$2.04$2.525,200——
2019-08-22$2.01$2.491,600——
2019-08-21$2.02$2.501,100——
2019-08-20$2.07$2.5624,400——
2019-08-19$1.92$2.376,900——
2019-08-16$2.10$2.601,100——
2019-08-15$2.17$2.681,800——
2019-08-14$2.17$2.683,800——
2019-08-13$2.10$2.605,900——
2019-08-12$2.12$2.6229,000——
2019-08-09$2.16$2.673,400——
2019-08-08$2.12$2.62300——
2019-08-07$2.17$2.686,100——
2019-08-06$2.16$2.678,700——
2019-08-05$2.16$2.6712,800——
2019-08-02$2.17$2.683,900——
2019-08-01$2.08$2.5720,700——
2019-07-31$2.13$2.63100——
2019-07-30$2.13$2.632,300——
2019-07-29$2.05$2.53600——
2019-07-26$2.11$2.61500——
2019-07-25$2.09$2.584,100——
2019-07-24$2.00$2.477,400——
2019-07-23$2.19$2.71200——
2019-07-22$2.11$2.610——
2019-07-19$2.11$2.615,200——
2019-07-18$2.01$2.49100——
2019-07-17$2.01$2.49500——
2019-07-16$2.00$2.473,800——
2019-07-15$2.02$2.50600——
2019-07-12$2.06$2.557,600——
2019-07-11$2.12$2.62700——
2019-07-10$2.10$2.607,300——
2019-07-09$2.09$2.58900——
2019-07-08$2.10$2.60400——
2019-07-05$2.15$2.661,500——
2019-07-03$2.12$2.62100——
2019-07-02$2.03$2.518,200——
2019-07-01$2.05$2.533,200——
2019-06-28$2.02$2.509,400——
2019-06-27$2.05$2.536,300——
2019-06-26$2.19$2.716,600——
2019-06-25$2.13$2.6334,800——
2019-06-24$2.10$2.602,300——
2019-06-21$2.05$2.539,700——
2019-06-20$2.05$2.531,500——
2019-06-19$2.12$2.62700——
2019-06-18$2.03$2.511,800——
2019-06-17$2.02$2.503,400——
2019-06-14$2.02$2.500——
2019-06-13$2.02$2.50100——
2019-06-12$2.05$2.532,100——
2019-06-11$2.07$2.56300——
2019-06-10$2.06$2.554,200——
2019-06-07$2.05$2.532,000——
2019-06-06$2.15$2.6610,100——
2019-06-05$2.09$2.58200——
2019-06-04$2.04$2.5211,400——
2019-06-03$2.01$2.49600——
2019-05-31$2.00$2.47800——
2019-05-30$2.01$2.49900——
2019-05-29$2.02$2.50100——
2019-05-28$2.02$2.508,200——
2019-05-24$2.09$2.582,200——
2019-05-23$2.05$2.532,200——
2019-05-22$2.19$2.71150,000——
2019-05-21$2.14$2.6516,400——
2019-05-20$2.23$2.76300——
2019-05-17$2.22$2.75800——
2019-05-16$2.23$2.762,200——
2019-05-15$2.23$2.769,000——
2019-05-14$2.18$2.70600——
2019-05-13$2.14$2.655,200——
2019-05-10$2.15$2.661,400——
2019-05-09$2.21$2.7319,400——
2019-05-08$2.16$2.6762,400——
2019-05-07$2.31$2.8670,500——
2019-05-06$2.17$2.685,600——
2019-05-03$2.18$2.703,100——
2019-05-02$2.18$2.703,100——
2019-05-01$2.21$2.7310,000——
2019-04-30$2.15$2.664,000——
2019-04-29$2.19$2.71700——
2019-04-26$2.18$2.704,900——
2019-04-25$2.19$2.712,700——
2019-04-24$2.25$2.782,300——
2019-04-23$2.20$2.722,000——
2019-04-22$2.20$2.7213,900——
2019-04-18$2.27$2.8152,000——
2019-04-17$2.13$2.631,800——
2019-04-16$2.17$2.6815,100——
2019-04-15$2.08$2.576,500——
2019-04-12$2.02$2.50100——
2019-04-11$2.02$2.501,700——
2019-04-10$2.02$2.5020,900——
2019-04-09$1.98$2.457,100——
2019-04-08$1.99$2.4656,300——
2019-04-05$2.17$2.683,100——
2019-04-04$2.19$2.717,400——
2019-04-03$2.14$2.6513,900——
2019-04-02$2.11$2.6111,100——
2019-04-01$2.09$2.5818,200——
2019-03-29$2.06$2.5512,500——
2019-03-28$2.00$2.4710,700——
2019-03-27$1.95$2.4139,100——
2019-03-26$1.94$2.401,800——
2019-03-25$1.94$2.403,600——
2019-03-22$2.03$2.5112,400——
2019-03-21$1.96$2.4219,500——
2019-03-20$2.00$2.4770,100——
2019-03-19$1.96$2.422,300——
2019-03-18$1.92$2.3728,000——
2019-03-15$2.00$2.472,300——
2019-03-14$1.96$2.42104,200——
2019-03-13$1.98$2.451,500——
2019-03-12$1.96$2.42800——
2019-03-11$1.96$2.426,400——
2019-03-08$1.99$2.4614,000——
2019-03-07$1.98$2.4549,300——
2019-03-06$2.03$2.5124,400——
2019-03-05$2.07$2.5616,800——
2019-03-04$2.06$2.5526,100——
2019-03-01$2.13$2.6321,100——
2019-02-28$2.15$2.6642,200——
2019-02-27$2.15$2.6674,100——
2019-02-26$2.13$2.6365,700——
2019-02-25$2.23$2.7655,600——
2019-02-22$2.24$2.7795,000——
2019-02-21$2.13$2.63134,700——
2019-02-20$2.25$2.78468,300——
2019-02-19$2.66$3.298,692,200——
2019-02-15$1.93$2.391,600——
2019-02-14$1.93$2.391,500——
2019-02-13$1.94$2.404,800——
2019-02-12$1.95$2.411,500——
2019-02-11$1.93$2.39200——
2019-02-08$1.99$2.469,900——
2019-02-07$1.95$2.411,500——
2019-02-06$1.95$2.413,800——
2019-02-05$1.97$2.443,000——
2019-02-04$2.04$2.522,300——
2019-02-01$1.89$2.342,900——
2019-01-31$1.90$2.35800——
2019-01-30$1.90$2.353,600——
2019-01-29$1.87$2.315,800——
2019-01-28$1.85$2.299,100——
2019-01-25$2.01$2.492,000——
2019-01-24$2.00$2.472,000——
2019-01-23$2.05$2.53500——
2019-01-22$2.01$2.492,800——
2019-01-18$2.07$2.56300——
2019-01-17$1.98$2.4512,000——
2019-01-16$2.01$2.491,000——
2019-01-15$2.14$2.65500——
2019-01-14$2.00$2.4712,500——
2019-01-11$1.96$2.42300——
2019-01-10$2.00$2.479,800——
2019-01-09$1.92$2.3712,500——
2019-01-08$2.00$2.474,000——
2019-01-07$1.98$2.453,800——
2019-01-04$2.03$2.513,600——
2019-01-03$2.05$2.53100——
2019-01-02$2.05$2.53800——