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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.54$4.384,100——
2021-12-30$3.47$4.294,100——
2021-12-29$3.40$4.204,100——
2021-12-28$3.37$4.176,000——
2021-12-27$3.33$4.121,500——
2021-12-23$3.36$4.151,700——
2021-12-22$3.35$4.142,300——
2021-12-21$3.36$4.151,400——
2021-12-20$3.38$4.183,100——
2021-12-17$3.50$4.333,400——
2021-12-16$3.45$4.27300——
2021-12-15$3.39$4.191,600——
2021-12-14$3.46$4.283,100——
2021-12-13$3.44$4.2512,400——
2021-12-10$3.43$4.242,200——
2021-12-09$3.51$4.34600——
2021-12-08$3.43$4.242,100——
2021-12-07$3.40$4.204,400——
2021-12-06$3.33$4.1211,900——
2021-12-03$3.36$4.1516,800——
2021-12-02$3.50$4.332,100——
2021-12-01$3.52$4.3513,900——
2021-11-30$3.54$4.388,700——
2021-11-29$3.60$4.453,900——
2021-11-26$3.73$4.616,700——
2021-11-24$3.64$4.503,300——
2021-11-23$3.60$4.454,800——
2021-11-22$3.57$4.4111,600——
2021-11-19$3.70$4.583,700——
2021-11-18$3.75$4.649,600——
2021-11-17$3.80$4.702,700——
2021-11-16$3.82$4.724,300——
2021-11-15$3.88$4.8010,400——
2021-11-12$3.86$4.7713,600——
2021-11-11$3.77$4.66106,600——
2021-11-10$3.73$4.6110,600——
2021-11-09$3.88$4.802,500——
2021-11-08$3.80$4.708,300——
2021-11-05$3.75$4.6410,100——
2021-11-04$3.85$4.768,000——
2021-11-03$3.75$4.643,700——
2021-11-02$3.80$4.702,800——
2021-11-01$3.79$4.6937,800——
2021-10-29$3.71$4.5987,200——
2021-10-28$3.53$4.365,300——
2021-10-27$3.61$4.4627,500——
2021-10-26$3.50$4.3311,700——
2021-10-25$3.41$4.223,600——
2021-10-22$3.41$4.2211,600——
2021-10-21$3.46$4.284,100——
2021-10-20$3.53$4.365,300——
2021-10-19$3.46$4.2810,000——
2021-10-18$3.51$4.3426,300——
2021-10-15$3.40$4.2017,000——
2021-10-14$3.48$4.3018,500——
2021-10-13$3.58$4.4319,700——
2021-10-12$3.69$4.565,700——
2021-10-11$3.65$4.5111,000——
2021-10-08$3.65$4.517,600——
2021-10-07$3.67$4.5414,300——
2021-10-06$3.59$4.4460,500——
2021-10-05$3.75$4.6419,900——
2021-10-04$3.62$4.4852,500——
2021-10-01$3.59$4.4476,500——
2021-09-30$3.61$4.4658,700——
2021-09-29$3.44$4.253,300——
2021-09-28$3.38$4.1819,200——
2021-09-27$3.40$4.2099,600——
2021-09-24$3.29$4.0758,100——
2021-09-23$3.38$4.1830,000——
2021-09-22$3.44$4.25170,800——
2021-09-21$3.29$4.073,200——
2021-09-20$3.29$4.076,200——
2021-09-17$3.40$4.2041,000——
2021-09-16$3.34$4.132,400——
2021-09-15$3.37$4.1710,200——
2021-09-14$3.37$4.172,800——
2021-09-13$3.35$4.142,300——
2021-09-10$3.38$4.186,300——
2021-09-09$3.38$4.18600——
2021-09-08$3.43$4.242,400——
2021-09-07$3.44$4.2517,900——
2021-09-03$3.38$4.1818,800——
2021-09-02$3.46$4.2827,800——
2021-09-01$3.45$4.27800——
2021-08-31$3.37$4.177,300——
2021-08-30$3.49$4.3215,300——
2021-08-27$3.36$4.1523,900——
2021-08-26$3.37$4.1713,500——
2021-08-25$3.46$4.284,900——
2021-08-24$3.43$4.2422,500——
2021-08-23$3.50$4.3321,200——
2021-08-20$3.25$4.027,400——
2021-08-19$3.29$4.0714,800——
2021-08-18$3.30$4.086,200——
2021-08-17$3.20$3.9657,200——
2021-08-16$3.47$4.2927,700——
2021-08-13$3.62$4.488,700——
2021-08-12$3.61$4.4615,000——
2021-08-11$3.77$4.6610,900——
2021-08-10$3.83$4.7431,300——
2021-08-09$3.80$4.7022,300——
2021-08-06$3.58$4.4313,400——
2021-08-05$3.60$4.4515,700——
2021-08-04$3.59$4.4442,900——
2021-08-03$3.75$4.6487,300——
2021-08-02$3.64$4.5010,900——
2021-07-30$3.69$4.567,600——
2021-07-29$3.79$4.6935,100——
2021-07-28$3.61$4.4628,700——
2021-07-27$3.52$4.3530,700——
2021-07-26$3.48$4.3018,400——
2021-07-23$3.47$4.2968,300——
2021-07-22$3.45$4.2723,800——
2021-07-21$3.51$4.3413,600——
2021-07-20$3.55$4.3914,900——
2021-07-19$3.50$4.3335,700——
2021-07-16$3.69$4.5638,900——
2021-07-15$3.82$4.72137,600——
2021-07-14$3.89$4.8158,300——
2021-07-13$3.77$4.66113,600——
2021-07-12$4.04$5.001,078,800——
2021-07-09$3.62$4.4815,900——
2021-07-08$3.59$4.4428,800——
2021-07-07$3.76$4.6538,900——
2021-07-06$3.74$4.62198,600——
2021-07-02$3.55$4.3960,500——
2021-07-01$3.55$4.39362,200——
2021-06-30$3.40$4.2059,300——
2021-06-29$3.38$4.1811,900——
2021-06-28$3.44$4.2513,100——
2021-06-25$3.38$4.1849,400——
2021-06-24$3.44$4.25106,400——
2021-06-23$3.21$3.9730,700——
2021-06-22$3.15$3.9047,000——
2021-06-21$3.21$3.9746,600——
2021-06-18$3.30$4.0825,800——
2021-06-17$3.35$4.1452,700——
2021-06-16$3.30$4.0839,300——
2021-06-15$3.43$4.2424,500——
2021-06-14$3.44$4.2518,000——
2021-06-11$3.41$4.2214,700——
2021-06-10$3.43$4.246,800——
2021-06-09$3.47$4.2915,200——
2021-06-08$3.52$4.3526,800——
2021-06-07$3.50$4.3338,900——
2021-06-04$3.49$4.3242,400——
2021-06-03$3.48$4.30204,500——
2021-06-02$3.30$4.084,300——
2021-06-01$3.27$4.0432,700——
2021-05-28$3.29$4.0725,900——
2021-05-27$3.16$3.919,700——
2021-05-26$3.21$3.97700——
2021-05-25$3.18$3.932,200——
2021-05-24$3.17$3.927,200——
2021-05-21$3.17$3.9224,000——
2021-05-20$3.17$3.927,400——
2021-05-19$3.16$3.9110,500——
2021-05-18$3.18$3.934,200——
2021-05-17$3.16$3.9115,500——
2021-05-14$3.01$3.7224,500——
2021-05-13$3.05$3.7759,500——
2021-05-12$3.14$3.8817,000——
2021-05-11$3.17$3.9210,100——
2021-05-10$3.16$3.915,800——
2021-05-07$3.25$4.0251,900——
2021-05-06$3.13$3.8725,000——
2021-05-05$3.21$3.9720,800——
2021-05-04$3.27$4.0479,600——
2021-05-03$3.13$3.872,800——
2021-04-30$3.13$3.875,100——
2021-04-29$3.13$3.8715,000——
2021-04-28$3.27$4.0414,100——
2021-04-27$3.30$4.08120,400——
2021-04-26$3.05$3.7738,600——
2021-04-23$2.85$3.5216,100——
2021-04-22$2.92$3.6117,100——
2021-04-21$3.05$3.7799,200——
2021-04-20$2.94$3.6420,700——
2021-04-19$3.00$3.7136,600——
2021-04-16$2.96$3.6624,200——
2021-04-15$3.07$3.8021,200——
2021-04-14$3.30$4.0814,000——
2021-04-13$3.14$3.8828,700——
2021-04-12$3.15$3.9047,700——
2021-04-09$3.43$4.2414,400——
2021-04-08$3.39$4.1973,300——
2021-04-07$3.36$4.1539,600——
2021-04-06$3.21$3.9715,500——
2021-04-05$3.26$4.0323,500——
2021-04-01$3.28$4.06105,400——
2021-03-31$3.10$3.833,900——
2021-03-30$3.15$3.904,400——
2021-03-29$3.20$3.9625,400——
2021-03-26$3.16$3.9119,600——
2021-03-25$3.17$3.923,700——
2021-03-24$3.08$3.8111,000——
2021-03-23$3.34$4.1323,200——
2021-03-22$3.40$4.2076,700——
2021-03-19$3.41$4.2240,500——
2021-03-18$3.33$4.1266,800——
2021-03-17$3.21$3.9740,600——
2021-03-16$3.20$3.9613,000——
2021-03-15$3.23$3.999,000——
2021-03-12$3.14$3.887,300——
2021-03-11$3.13$3.878,500——
2021-03-10$3.14$3.8844,200——
2021-03-09$3.17$3.92404,200——
2021-03-08$3.07$3.8027,600——
2021-03-05$2.89$3.5729,500——
2021-03-04$2.89$3.5739,000——
2021-03-03$3.01$3.7254,900——
2021-03-02$3.16$3.9126,500——
2021-03-01$3.12$3.8690,000——
2021-02-26$3.15$3.90173,300——
2021-02-25$3.19$3.9429,100——
2021-02-24$3.31$4.0975,200——
2021-02-23$3.50$4.3342,700——
2021-02-22$3.90$4.8222,200——
2021-02-19$3.96$4.9053,300——
2021-02-18$3.80$4.7026,900——
2021-02-17$4.26$5.27949,100——
2021-02-16$3.98$4.9292,900——
2021-02-12$3.66$4.5331,700——
2021-02-11$3.48$4.3024,600——
2021-02-10$3.69$4.5637,100——
2021-02-09$3.58$4.4371,100——
2021-02-08$3.16$3.9119,400——
2021-02-05$3.10$3.8358,800——
2021-02-04$3.44$4.2565,200——
2021-02-03$3.28$4.0613,500——
2021-02-02$3.29$4.078,700——
2021-02-01$3.41$4.2235,400——
2021-01-29$3.29$4.0748,400——
2021-01-28$3.17$3.9236,600——
2021-01-27$2.98$3.6828,300——
2021-01-26$3.11$3.8538,800——
2021-01-25$2.94$3.643,800——
2021-01-22$3.03$3.7514,700——
2021-01-21$2.99$3.701,700——
2021-01-20$2.92$3.6110,000——
2021-01-19$2.94$3.645,800——
2021-01-15$2.93$3.622,200——
2021-01-14$2.97$3.678,100——
2021-01-13$2.90$3.5945,200——
2021-01-12$2.95$3.6517,100——
2021-01-11$2.81$3.4751,700——
2021-01-08$3.11$3.8516,500——
2021-01-07$3.13$3.8713,300——
2021-01-06$3.15$3.9034,600——
2021-01-05$3.07$3.8018,700——
2021-01-04$3.08$3.81108,200——