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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.07$2.564,800——
2023-12-28$2.10$2.601,900——
2023-12-27$2.15$2.663,500——
2023-12-26$2.12$2.627,900——
2023-12-22$2.12$2.624,900——
2023-12-21$2.08$2.571,200——
2023-12-20$2.10$2.604,500——
2023-12-19$2.03$2.513,500——
2023-12-18$2.03$2.516,900——
2023-12-15$2.04$2.5219,800——
2023-12-14$2.10$2.6010,600——
2023-12-13$2.01$2.491,000——
2023-12-12$2.00$2.471,400——
2023-12-11$2.01$2.494,600——
2023-12-08$2.00$2.470——
2023-12-07$2.00$2.472,400——
2023-12-06$2.02$2.50300——
2023-12-05$2.01$2.499,000——
2023-12-04$2.03$2.51400——
2023-12-01$2.01$2.493,100——
2023-11-30$2.06$2.551,900——
2023-11-29$2.05$2.5330,700——
2023-11-28$2.00$2.472,400——
2023-11-27$2.03$2.511,400——
2023-11-24$2.00$2.472,100——
2023-11-22$1.98$2.456,100——
2023-11-21$2.05$2.531,300——
2023-11-20$2.04$2.5237,400——
2023-11-17$1.97$2.443,000——
2023-11-16$2.04$2.52400——
2023-11-15$2.06$2.557,700——
2023-11-14$2.00$2.47900——
2023-11-13$2.01$2.497,800——
2023-11-10$2.02$2.503,700——
2023-11-09$2.02$2.50300——
2023-11-08$2.00$2.4712,700——
2023-11-07$2.10$2.605,500——
2023-11-06$2.00$2.472,300——
2023-11-03$2.04$2.529,000——
2023-11-02$2.04$2.524,700——
2023-11-01$2.01$2.495,800——
2023-10-31$2.00$2.473,500——
2023-10-30$2.01$2.492,100——
2023-10-27$2.01$2.4910,900——
2023-10-26$2.01$2.497,500——
2023-10-25$2.00$2.470——
2023-10-24$2.00$2.474,400——
2023-10-23$2.00$2.472,900——
2023-10-20$2.00$2.471,500——
2023-10-19$2.00$2.478,500——
2023-10-18$2.00$2.4715,300——
2023-10-17$2.00$2.4719,600——
2023-10-16$1.98$2.4524,600——
2023-10-13$2.04$2.5216,000——
2023-10-12$2.06$2.55114,900——
2023-10-11$2.30$2.843,700——
2023-10-10$2.42$2.992,400——
2023-10-09$2.34$2.891,900——
2023-10-06$2.29$2.834,000——
2023-10-05$2.31$2.861,500——
2023-10-04$2.31$2.861,300——
2023-10-03$2.31$2.861,200——
2023-10-02$2.38$2.946,600——
2023-09-29$2.35$2.911,300——
2023-09-28$2.33$2.8812,700——
2023-09-27$2.38$2.94400——
2023-09-26$2.33$2.882,200——
2023-09-25$2.33$2.881,400——
2023-09-22$2.33$2.883,500——
2023-09-21$2.33$2.889,000——
2023-09-20$2.37$2.9313,500——
2023-09-19$2.45$3.031,800——
2023-09-18$2.42$2.994,400——
2023-09-15$2.43$3.003,300——
2023-09-14$2.45$3.0315,800——
2023-09-13$2.43$3.0013,000——
2023-09-12$2.52$3.124,100——
2023-09-11$2.59$3.205,600——
2023-09-08$2.53$3.133,300——
2023-09-07$2.58$3.191,300——
2023-09-06$2.58$3.1911,000——
2023-09-05$2.61$3.232,700——
2023-09-01$2.66$3.2923,700——
2023-08-31$2.67$3.301,100——
2023-08-30$2.60$3.212,900——
2023-08-29$2.70$3.346,500——
2023-08-28$2.66$3.291,100——
2023-08-25$2.65$3.281,600——
2023-08-24$2.65$3.282,800——
2023-08-23$2.67$3.304,900——
2023-08-22$2.62$3.241,900——
2023-08-21$2.65$3.28700——
2023-08-18$2.65$3.285,400——
2023-08-17$2.65$3.2812,700——
2023-08-16$2.64$3.266,600——
2023-08-15$2.65$3.28500——
2023-08-14$2.65$3.282,500——
2023-08-11$2.75$3.404,400——
2023-08-10$2.67$3.30800——
2023-08-09$2.70$3.341,400——
2023-08-08$2.64$3.264,000——
2023-08-07$2.73$3.382,800——
2023-08-04$2.64$3.264,900——
2023-08-03$2.71$3.3510,300——
2023-08-02$2.65$3.283,000——
2023-08-01$2.65$3.287,800——
2023-07-31$2.66$3.2917,600——
2023-07-28$2.66$3.296,400——
2023-07-27$2.62$3.2411,500——
2023-07-26$2.69$3.336,700——
2023-07-25$2.68$3.3113,900——
2023-07-24$2.57$3.186,000——
2023-07-21$2.61$3.235,900——
2023-07-20$2.69$3.3318,500——
2023-07-19$2.67$3.3022,600——
2023-07-18$2.77$3.433,100——
2023-07-17$2.75$3.4027,300——
2023-07-14$2.61$3.2311,000——
2023-07-13$2.73$3.3841,800——
2023-07-12$2.68$3.31119,200——
2023-07-11$2.41$2.9895,100——
2023-07-10$2.32$2.876,000——
2023-07-07$2.34$2.895,800——
2023-07-06$2.26$2.792,300——
2023-07-05$2.30$2.845,700——
2023-07-03$2.34$2.895,500——
2023-06-30$2.34$2.892,500——
2023-06-29$2.38$2.941,700——
2023-06-28$2.31$2.861,000——
2023-06-27$2.25$2.789,800——
2023-06-26$2.25$2.789,500——
2023-06-23$2.25$2.785,100——
2023-06-22$2.35$2.914,600——
2023-06-21$2.37$2.931,200——
2023-06-20$2.30$2.841,800——
2023-06-16$2.24$2.7719,000——
2023-06-15$2.32$2.872,900——
2023-06-14$2.20$2.7215,100——
2023-06-13$2.17$2.6827,600——
2023-06-12$2.39$2.964,900——
2023-06-09$2.43$3.004,600——
2023-06-08$2.58$3.192,800——
2023-06-07$2.45$3.0351,800——
2023-06-06$2.56$3.172,900——
2023-06-05$2.52$3.1213,900——
2023-06-02$2.48$3.073,200——
2023-06-01$2.45$3.031,000——
2023-05-31$2.48$3.07400——
2023-05-30$2.42$2.991,400——
2023-05-26$2.40$2.9712,200——
2023-05-25$2.40$2.971,600——
2023-05-24$2.40$2.976,200——
2023-05-23$2.53$3.136,600——
2023-05-22$2.54$3.141,700——
2023-05-19$2.54$3.145,200——
2023-05-18$2.50$3.092,100——
2023-05-17$2.57$3.18900——
2023-05-16$2.57$3.1813,300——
2023-05-15$2.57$3.187,200——
2023-05-12$2.55$3.156,600——
2023-05-11$2.55$3.151,800——
2023-05-10$2.55$3.151,100——
2023-05-09$2.59$3.205,900——
2023-05-08$2.63$3.25300——
2023-05-05$2.63$3.2510,100——
2023-05-04$2.62$3.245,600——
2023-05-03$2.60$3.212,500——
2023-05-02$2.66$3.29900——
2023-05-01$2.70$3.345,300——
2023-04-28$2.67$3.304,100——
2023-04-27$2.67$3.3011,400——
2023-04-26$2.70$3.345,500——
2023-04-25$2.76$3.4143,500——
2023-04-24$2.91$3.609,200——
2023-04-21$2.90$3.5938,800——
2023-04-20$2.90$3.5930,500——
2023-04-19$2.72$3.362,500——
2023-04-18$2.74$3.396,700——
2023-04-17$2.78$3.4435,600——
2023-04-14$2.77$3.438,600——
2023-04-13$2.72$3.3641,500——
2023-04-12$2.56$3.1710,400——
2023-04-11$2.58$3.1960,600——
2023-04-10$2.53$3.1338,900——
2023-04-06$2.35$2.91147,600——
2023-04-05$1.95$2.412,900——
2023-04-04$1.96$2.4213,900——
2023-04-03$2.01$2.497,700——
2023-03-31$1.97$2.448,100——
2023-03-30$1.99$2.462,600——
2023-03-29$2.07$2.566,900——
2023-03-28$2.00$2.472,000——
2023-03-27$1.96$2.42600——
2023-03-24$1.99$2.467,300——
2023-03-23$1.99$2.462,800——
2023-03-22$2.03$2.51100——
2023-03-21$2.03$2.515,200——
2023-03-20$1.98$2.451,900——
2023-03-17$1.99$2.466,800——
2023-03-16$2.00$2.476,800——
2023-03-15$2.00$2.473,800——
2023-03-14$2.01$2.493,400——
2023-03-13$2.06$2.559,700——
2023-03-10$2.03$2.516,500——
2023-03-09$2.06$2.552,800——
2023-03-08$2.07$2.568,600——
2023-03-07$2.11$2.611,400——
2023-03-06$2.10$2.609,100——
2023-03-03$2.06$2.5510,900——
2023-03-02$2.06$2.5512,600——
2023-03-01$2.13$2.637,800——
2023-02-28$2.13$2.6334,500——
2023-02-27$2.08$2.5737,300——
2023-02-24$2.20$2.7223,100——
2023-02-23$2.23$2.76500——
2023-02-22$2.21$2.734,600——
2023-02-21$2.18$2.7012,400——
2023-02-17$2.23$2.765,100——
2023-02-16$2.25$2.786,900——
2023-02-15$2.26$2.79145,000——
2023-02-14$2.56$3.175,600——
2023-02-13$2.56$3.177,000——
2023-02-10$2.50$3.094,500——
2023-02-09$2.58$3.193,300——
2023-02-08$2.61$3.239,600——
2023-02-07$2.65$3.287,400——
2023-02-06$2.60$3.215,100——
2023-02-03$2.62$3.244,600——
2023-02-02$2.63$3.2520,200——
2023-02-01$2.61$3.2326,600——
2023-01-31$2.50$3.095,200——
2023-01-30$2.40$2.9714,900——
2023-01-27$2.52$3.1221,000——
2023-01-26$2.57$3.182,100——
2023-01-25$2.58$3.194,300——
2023-01-24$2.60$3.2128,200——
2023-01-23$2.52$3.1217,300——
2023-01-20$2.50$3.0926,700——
2023-01-19$2.50$3.0916,600——
2023-01-18$2.53$3.1355,300——
2023-01-17$2.40$2.97109,600——
2023-01-13$2.25$2.784,200——
2023-01-12$2.23$2.767,700——
2023-01-11$2.20$2.7288,100——
2023-01-10$2.10$2.6013,300——
2023-01-09$2.07$2.5665,800——
2023-01-06$1.99$2.4610,400——
2023-01-05$2.00$2.4720,800——
2023-01-04$1.94$2.405,800——
2023-01-03$1.91$2.369,300——