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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.88$3.5663,200——
2020-12-30$2.75$3.4076,000——
2020-12-29$2.75$3.40175,900——
2020-12-28$2.51$3.10253,000——
2020-12-24$2.47$3.053,300——
2020-12-23$2.46$3.046,300——
2020-12-22$2.40$2.9710,300——
2020-12-21$2.45$3.0318,000——
2020-12-18$2.42$2.9915,700——
2020-12-17$2.44$3.021,500——
2020-12-16$2.39$2.9610,000——
2020-12-15$2.46$3.048,800——
2020-12-14$2.40$2.9714,500——
2020-12-11$2.43$3.0027,900——
2020-12-10$2.42$2.993,400——
2020-12-09$2.40$2.9713,700——
2020-12-08$2.42$2.9917,600——
2020-12-07$2.42$2.9910,300——
2020-12-04$2.42$2.9931,800——
2020-12-03$2.46$3.04182,200——
2020-12-02$2.43$3.00451,900——
2020-12-01$2.43$3.0015,700——
2020-11-30$2.49$3.0820,300——
2020-11-27$2.59$3.2036,200——
2020-11-25$2.55$3.156,000——
2020-11-24$2.51$3.1027,900——
2020-11-23$2.43$3.0012,600——
2020-11-20$2.42$2.996,200——
2020-11-19$2.42$2.993,700——
2020-11-18$2.45$3.0384,900——
2020-11-17$2.38$2.946,300——
2020-11-16$2.38$2.9442,100——
2020-11-13$2.35$2.9110,800——
2020-11-12$2.32$2.878,000——
2020-11-11$2.30$2.8430,600——
2020-11-10$2.28$2.823,100——
2020-11-09$2.27$2.818,900——
2020-11-06$2.22$2.758,500——
2020-11-05$2.27$2.8114,100——
2020-11-04$2.25$2.7810,000——
2020-11-03$2.35$2.9137,300——
2020-11-02$2.30$2.8426,600——
2020-10-30$2.34$2.8941,300——
2020-10-29$2.29$2.8315,900——
2020-10-28$2.30$2.84533,300——
2020-10-27$2.36$2.921,066,300——
2020-10-26$2.68$3.3138,600——
2020-10-23$2.68$3.3119,300——
2020-10-22$2.73$3.3875,600——
2020-10-21$2.48$3.074,400——
2020-10-20$2.56$3.176,100——
2020-10-19$2.55$3.1533,700——
2020-10-16$2.53$3.134,600——
2020-10-15$2.46$3.0456,900——
2020-10-14$2.51$3.1033,100——
2020-10-13$2.43$3.0031,700——
2020-10-12$2.36$2.9224,200——
2020-10-09$2.34$2.8929,900——
2020-10-08$2.39$2.96570,700——
2020-10-07$2.38$2.948,700——
2020-10-06$2.36$2.9296,300——
2020-10-05$2.31$2.866,100——
2020-10-02$2.35$2.9114,000——
2020-10-01$2.30$2.849,300——
2020-09-30$2.30$2.849,400——
2020-09-29$2.35$2.9135,400——
2020-09-28$2.25$2.786,900——
2020-09-25$2.24$2.7721,900——
2020-09-24$2.21$2.7349,700——
2020-09-23$2.05$2.5397,100——
2020-09-22$2.24$2.7739,500——
2020-09-21$2.53$3.13123,200——
2020-09-18$2.83$3.501,058,700——
2020-09-17$2.36$2.9239,800——
2020-09-16$2.31$2.8612,000——
2020-09-15$2.25$2.7834,600——
2020-09-14$2.33$2.8846,600——
2020-09-11$2.59$3.2011,000——
2020-09-10$2.55$3.1530,100——
2020-09-09$2.54$3.14145,400——
2020-09-08$2.52$3.12331,900——
2020-09-04$2.68$3.31371,600——
2020-09-03$2.38$2.9468,300——
2020-09-02$2.47$3.0537,300——
2020-09-01$2.37$2.9312,000——
2020-08-31$2.36$2.9214,700——
2020-08-28$2.27$2.819,700——
2020-08-27$2.38$2.9426,600——
2020-08-26$2.35$2.917,400——
2020-08-25$2.32$2.8716,500——
2020-08-24$2.25$2.7816,500——
2020-08-21$2.31$2.8616,200——
2020-08-20$2.33$2.8820,300——
2020-08-19$2.31$2.8623,600——
2020-08-18$2.31$2.868,600——
2020-08-17$2.30$2.84900——
2020-08-14$2.35$2.918,100——
2020-08-13$2.44$3.0212,100——
2020-08-12$2.40$2.979,600——
2020-08-11$2.42$2.9915,200——
2020-08-10$2.39$2.9623,700——
2020-08-07$2.48$3.0717,200——
2020-08-06$2.43$3.0091,100——
2020-08-05$2.33$2.8812,400——
2020-08-04$2.34$2.89129,000——
2020-08-03$2.17$2.6815,700——
2020-07-31$2.18$2.706,800——
2020-07-30$2.15$2.6615,200——
2020-07-29$2.27$2.8110,000——
2020-07-28$2.29$2.8310,200——
2020-07-27$2.34$2.8932,600——
2020-07-24$2.29$2.834,600——
2020-07-23$2.30$2.846,900——
2020-07-22$2.33$2.8837,400——
2020-07-21$2.22$2.7541,400——
2020-07-20$2.22$2.7531,000——
2020-07-17$2.20$2.7246,400——
2020-07-16$2.33$2.8897,700——
2020-07-15$2.30$2.84121,100——
2020-07-14$2.19$2.7152,500——
2020-07-13$2.18$2.70184,600——
2020-07-10$2.19$2.71134,600——
2020-07-09$2.18$2.70798,300——
2020-07-08$2.59$3.20194,900——
2020-07-07$2.56$3.17222,300——
2020-07-06$2.59$3.20156,600——
2020-07-02$2.44$3.0282,000——
2020-07-01$2.35$2.9140,700——
2020-06-30$2.35$2.9112,500——
2020-06-29$2.32$2.8758,100——
2020-06-26$2.27$2.8156,000——
2020-06-25$2.35$2.9141,300——
2020-06-24$2.41$2.9859,600——
2020-06-23$2.45$3.03169,500——
2020-06-22$2.53$3.1379,600——
2020-06-19$2.59$3.20207,000——
2020-06-18$2.68$3.31790,000——
2020-06-17$3.99$4.932,113,500——
2020-06-16$2.33$2.88133,900——
2020-06-15$2.54$3.14257,200——
2020-06-12$3.05$3.77791,500——
2020-06-11$1.96$2.4220,600——
2020-06-10$2.02$2.504,400——
2020-06-09$2.10$2.609,000——
2020-06-08$2.07$2.5614,300——
2020-06-05$2.10$2.608,400——
2020-06-04$2.03$2.5131,800——
2020-06-03$1.95$2.4115,600——
2020-06-02$2.04$2.523,300——
2020-06-01$2.01$2.494,200——
2020-05-29$1.94$2.405,700——
2020-05-28$1.92$2.3713,100——
2020-05-27$1.96$2.4211,700——
2020-05-26$2.02$2.5017,100——
2020-05-22$2.00$2.4714,800——
2020-05-21$2.05$2.5351,400——
2020-05-20$2.24$2.77441,500——
2020-05-19$1.81$2.243,300——
2020-05-18$1.92$2.372,700——
2020-05-15$1.85$2.292,500——
2020-05-14$1.79$2.212,300——
2020-05-13$1.80$2.231,600——
2020-05-12$1.82$2.252,800——
2020-05-11$1.82$2.255,900——
2020-05-08$1.89$2.341,800——
2020-05-07$1.88$2.328,700——
2020-05-06$1.88$2.321,100——
2020-05-05$1.84$2.28400——
2020-05-04$1.81$2.2423,900——
2020-05-01$1.89$2.343,000——
2020-04-30$1.95$2.413,500——
2020-04-29$1.88$2.322,700——
2020-04-28$1.96$2.4211,600——
2020-04-27$1.97$2.447,000——
2020-04-24$1.97$2.4410,900——
2020-04-23$2.00$2.478,100——
2020-04-22$2.00$2.4759,700——
2020-04-21$2.00$2.478,800——
2020-04-20$1.84$2.2817,700——
2020-04-17$2.00$2.4727,600——
2020-04-16$1.94$2.4040,200——
2020-04-15$1.99$2.4644,300——
2020-04-14$2.13$2.6394,100——
2020-04-13$2.09$2.58271,300——
2020-04-09$2.15$2.66700——
2020-04-08$2.15$2.662,300——
2020-04-07$2.24$2.771,600——
2020-04-06$2.18$2.7026,900——
2020-04-03$2.03$2.5120,000——
2020-04-02$2.14$2.658,800——
2020-04-01$2.12$2.628,100——
2020-03-31$2.11$2.614,900——
2020-03-30$2.07$2.566,600——
2020-03-27$2.11$2.612,500——
2020-03-26$2.14$2.655,700——
2020-03-25$2.16$2.6714,200——
2020-03-24$1.96$2.424,700——
2020-03-23$1.92$2.3732,300——
2020-03-20$1.88$2.324,500——
2020-03-19$1.83$2.2628,400——
2020-03-18$1.75$2.1632,800——
2020-03-17$1.91$2.3618,900——
2020-03-16$1.89$2.3449,100——
2020-03-13$1.94$2.40300——
2020-03-12$1.89$2.3437,300——
2020-03-11$1.91$2.36800——
2020-03-10$1.96$2.42600——
2020-03-09$1.94$2.409,600——
2020-03-06$1.99$2.466,500——
2020-03-05$2.01$2.4914,500——
2020-03-04$2.15$2.661,800——
2020-03-03$2.07$2.56300——
2020-03-02$2.05$2.5310,100——
2020-02-28$2.07$2.5612,800——
2020-02-27$2.08$2.575,300——
2020-02-26$2.12$2.622,700——
2020-02-25$2.14$2.6518,300——
2020-02-24$2.17$2.688,800——
2020-02-21$2.24$2.7716,400——
2020-02-20$2.20$2.724,100——
2020-02-19$2.25$2.786,300——
2020-02-18$2.30$2.8454,200——
2020-02-14$2.42$2.99163,100——
2020-02-13$2.19$2.7124,400——
2020-02-12$2.15$2.66114,700——
2020-02-11$2.10$2.601,061,700——
2020-02-10$2.15$2.66122,300——
2020-02-07$1.99$2.4625,600——
2020-02-06$2.00$2.4711,000——
2020-02-05$1.96$2.4230,000——
2020-02-04$1.99$2.46375,800——
2020-02-03$1.77$2.1917,000——
2020-01-31$1.77$2.1920,500——
2020-01-30$1.86$2.3035,900——
2020-01-29$1.95$2.41175,400——
2020-01-28$1.82$2.2518,100——
2020-01-27$1.77$2.1934,300——
2020-01-24$1.83$2.26265,700——
2020-01-23$2.18$2.70860,300——
2020-01-22$1.87$2.3114,800——
2020-01-21$1.88$2.3217,600——
2020-01-17$1.94$2.4017,400——
2020-01-16$1.95$2.4147,600——
2020-01-15$1.90$2.3523,800——
2020-01-14$1.87$2.3116,100——
2020-01-13$1.93$2.3964,500——
2020-01-10$1.84$2.2826,900——
2020-01-09$1.77$2.1913,000——
2020-01-08$1.76$2.182,700——
2020-01-07$1.75$2.168,800——
2020-01-06$1.79$2.214,600——
2020-01-03$1.76$2.187,200——
2020-01-02$1.80$2.239,000——