Art's-Way Manufacturing Stock Price History
NASDAQ: ARTWIndustrialsIndustrial Machinery/ComponentsUSD
3.54-0.13 (-3.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARTW price history at a glance
The price history for Art's-Way Manufacturing (ARTW) on this page begins on March 17, 1980, when the stock closed at $14.00; it most recently closed at $3.54 on October 5, 2026. The highest price in this record is $19.88, reached on December 10, 2007; the latest close is 82.2% below that peak. Across the 45 complete calendar years in the table, ARTW finished higher in 22 and lower in 23. Its best year was 2007 (+351.5%) and its worst was 2008 (-77.0%).
Over roughly 47 years the share price changed -74.7%, a -2.9% compound annual price return (excluding dividends). In the last 12 months alone, ARTW has gained 8.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $19.88
- Date of high
- Dec 10, 2007
- Low since 1980
- $0.4375
- Date of low
- Jun 17, 1985
- 52-week high
- $4.17
- 52-week low
- $2.05
- Last close
- $3.54
ARTW returns
1 week
+13.10%
1 month
+15.31%
3 months
+41.04%
6 months
+56.64%
Year to date
+50.64%
1 year
+8.59%
3 years
+73.53%
5 years
+4.12%
ARTW price return, excluding dividends.
ARTW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.54 | +53.25% |
| 2025 | 2.31 | +13.79% |
| 2024 | 2.03 | -1.93% |
| 2023 | 2.07 | +7.25% |
| 2022 | 1.93 | -45.48% |
| 2021 | 3.54 | +22.92% |
| 2020 | 2.88 | +63.64% |
| 2019 | 1.76 | -13.30% |
| 2018 | 2.03 | -31.88% |
| 2017 | 2.98 | -12.35% |
| 2016 | 3.40 | +9.68% |
| 2015 | 3.10 | -39.57% |
| 2014 | 5.13 | -17.39% |
| 2013 | 6.21 | -0.48% |
| 2012 | 6.24 | +21.88% |
| 2011 | 5.12 | -56.31% |
| 2010 | 11.72 | +176.42% |
| 2009 | 4.24 | +23.98% |
| 2008 | 3.42 | -77.05% |
| 2007 | 14.90 | +351.52% |
| 2006 | 3.30 | +24.53% |
| 2005 | 2.65 | -33.75% |
| 2004 | 4.00 | +63.60% |
| 2003 | 2.45 | +68.62% |
| 2002 | 1.45 | +65.71% |
| 2001 | 0.875 | -41.67% |
| 2000 | 1.50 | -17.24% |
| 1999 | 1.81 | -27.50% |
| 1998 | 2.50 | -47.37% |
| 1997 | 4.75 | +100.00% |
| 1996 | 2.38 | -9.52% |
| 1995 | 2.63 | -8.70% |
| 1994 | 2.88 | -47.73% |
| 1993 | 5.50 | +62.96% |
| 1992 | 3.38 | -22.86% |
| 1991 | 4.38 | +12.90% |
| 1990 | 3.88 | 0.00% |
| 1989 | 3.88 | +31.91% |
| 1988 | 2.94 | +17.50% |
| 1987 | 2.50 | +100.00% |
| 1986 | 1.25 | +150.00% |
| 1985 | 0.50 | -50.00% |
| 1984 | 1.00 | -51.52% |
| 1983 | 2.06 | +22.22% |
| 1982 | 1.69 | +12.50% |
| 1981 | 1.50 | -33.33% |
| 1980* | 2.25 | -83.93% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ARTW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.72 | 3.75 | 3.54 | 3.54 | -3.54% | |
| 3.29 | 3.72 | 3.29 | 3.67 | +11.55% | |
| 3.27 | 3.36 | 3.24 | 3.29 | +0.00% | |
| 3.33 | 3.40 | 3.23 | 3.29 | -0.30% | |
| 3.02 | 3.30 | 3.02 | 3.30 | +5.43% | |
| 3.10 | 3.20 | 3.08 | 3.13 | +4.33% | |
| 3.02 | 3.10 | 3.00 | 3.00 | -3.85% | |
| 3.10 | 3.12 | 3.01 | 3.12 | +0.65% | |
| 3.14 | 3.19 | 3.01 | 3.10 | -1.59% | |
| 3.15 | 3.15 | 3.15 | 3.15 | -3.67% | |
| 3.23 | 3.28 | 3.13 | 3.27 | -0.30% | |
| 3.10 | 3.28 | 3.10 | 3.28 | +3.47% | |
| 3.09 | 3.18 | 3.00 | 3.17 | -0.63% | |
| 3.21 | 3.21 | 2.97 | 3.19 | -0.93% | |
| 3.10 | 3.22 | 3.10 | 3.22 | +0.31% | |
| 2.92 | 3.29 | 2.92 | 3.21 | +7.72% | |
| 2.90 | 3.03 | 2.90 | 2.98 | +2.05% | |
| 2.95 | 2.97 | 2.91 | 2.92 | -1.35% | |
| 3.01 | 3.02 | 2.96 | 2.96 | -2.63% | |
| 3.02 | 3.12 | 3.02 | 3.04 | +0.66% | |
| 3.01 | 3.06 | 3.01 | 3.02 | -0.33% | |
| 3.07 | 3.12 | 3.03 | 3.03 | -1.30% | |
| 3.04 | 3.15 | 3.04 | 3.07 | -1.29% | |
| 3.22 | 3.22 | 3.10 | 3.11 | -6.33% | |
| 2.93 | 3.32 | 2.81 | 3.32 | +9.57% | |
| 3.01 | 3.07 | 2.95 | 3.03 | +1.00% | |
| 2.90 | 3.04 | 2.51 | 3.00 | +3.81% | |
| 2.89 | 2.90 | 2.84 | 2.89 | +4.71% | |
| 2.88 | 2.91 | 2.75 | 2.76 | -4.17% | |
| 2.90 | 2.90 | 2.88 | 2.88 | -0.69% | |
| 2.95 | 3.02 | 2.90 | 2.90 | 0.00% | |
| 2.90 | 3.01 | 2.88 | 2.90 | -0.34% | |
| 2.91 | 3.06 | 2.91 | 2.91 | +0.69% | |
| 2.86 | 2.96 | 2.86 | 2.89 | -2.03% | |
| 2.96 | 3.07 | 2.90 | 2.95 | -0.34% | |
| 3.03 | 3.06 | 2.93 | 2.96 | -2.63% | |
| 3.13 | 3.25 | 3.00 | 3.04 | -4.70% | |
| 3.22 | 3.22 | 3.07 | 3.19 | -0.93% | |
| 3.17 | 3.26 | 3.07 | 3.22 | +3.21% | |
| 2.92 | 3.15 | 2.85 | 3.12 | +9.09% | |
| 2.58 | 2.94 | 2.54 | 2.86 | +11.72% | |
| 2.79 | 2.81 | 2.55 | 2.56 | -9.22% | |
| 2.58 | 2.94 | 2.53 | 2.82 | -1.74% | |
| 2.17 | 4.17 | 2.16 | 2.87 | +30.45% | |
| 2.15 | 2.27 | 2.15 | 2.20 | +2.80% | |
| 2.17 | 2.27 | 2.13 | 2.14 | -3.17% | |
| 2.24 | 2.24 | 2.16 | 2.21 | -0.45% | |
| 2.13 | 2.32 | 2.13 | 2.22 | +2.78% | |
| 2.18 | 2.26 | 2.12 | 2.16 | 0.00% | |
| 2.10 | 2.23 | 2.07 | 2.16 | -0.46% | |
| 2.24 | 2.32 | 2.16 | 2.17 | -2.25% | |
| 2.50 | 2.51 | 2.14 | 2.22 | -11.55% | |
| 2.46 | 2.57 | 2.36 | 2.51 | +5.46% | |
| 2.27 | 2.52 | 2.27 | 2.38 | +8.68% | |
| 2.16 | 2.20 | 2.11 | 2.19 | +1.86% | |
| 2.17 | 2.23 | 2.13 | 2.15 | -1.38% | |
| 2.19 | 2.22 | 2.18 | 2.18 | +0.46% | |
| 2.18 | 2.23 | 2.16 | 2.17 | +0.46% | |
| 2.22 | 2.24 | 2.16 | 2.16 | -4.42% | |
| 2.32 | 2.32 | 2.21 | 2.26 | -2.59% | |
| 2.36 | 2.38 | 2.30 | 2.32 | -3.33% | |
| 2.43 | 2.46 | 2.38 | 2.40 | +1.27% | |
| 2.44 | 2.45 | 2.37 | 2.37 | -3.27% | |
| 2.48 | 2.52 | 2.45 | 2.45 | -2.39% | |
| 2.50 | 2.54 | 2.47 | 2.51 | -0.40% | |
| 2.50 | 2.66 | 2.45 | 2.52 | +1.61% | |
| 2.56 | 2.59 | 2.47 | 2.48 | -3.13% | |
| 2.65 | 2.69 | 2.56 | 2.56 | -1.92% | |
| 2.70 | 2.71 | 2.60 | 2.61 | -2.97% | |
| 2.60 | 2.71 | 2.60 | 2.69 | +3.46% | |
| 2.63 | 2.68 | 2.60 | 2.60 | -1.14% | |
| 2.70 | 2.70 | 2.63 | 2.63 | +0.77% | |
| 2.61 | 2.69 | 2.60 | 2.61 | +0.38% | |
| 2.65 | 2.65 | 2.58 | 2.60 | +0.78% | |
| 2.63 | 2.64 | 2.58 | 2.58 | -2.27% | |
| 2.61 | 2.74 | 2.61 | 2.64 | +2.33% | |
| 2.67 | 2.73 | 2.57 | 2.58 | -1.53% | |
| 2.65 | 2.73 | 2.62 | 2.62 | +1.16% | |
| 2.61 | 2.74 | 2.59 | 2.59 | -0.77% | |
| 2.68 | 2.72 | 2.56 | 2.61 | -1.14% | |
| 2.67 | 2.74 | 2.64 | 2.64 | -0.38% | |
| 2.64 | 2.72 | 2.64 | 2.65 | +0.38% | |
| 2.77 | 2.77 | 2.63 | 2.64 | +0.38% | |
| 2.69 | 2.75 | 2.63 | 2.63 | -0.38% | |
| 2.68 | 2.71 | 2.63 | 2.64 | -1.49% | |
| 2.72 | 2.75 | 2.65 | 2.68 | +1.52% | |
| 2.62 | 2.70 | 2.62 | 2.64 | +1.54% | |
| 2.58 | 2.75 | 2.58 | 2.60 | -0.76% | |
| 2.58 | 2.72 | 2.56 | 2.62 | +1.55% | |
| 2.58 | 2.59 | 2.55 | 2.58 | +0.39% | |
| 2.56 | 2.62 | 2.56 | 2.57 | 0.00% | |
| 2.61 | 2.61 | 2.56 | 2.57 | -0.39% | |
| 2.61 | 2.67 | 2.56 | 2.58 | -1.15% | |
| 2.60 | 2.69 | 2.60 | 2.61 | -1.14% | |
| 2.70 | 2.70 | 2.62 | 2.64 | 0.00% | |
| 2.70 | 2.72 | 2.64 | 2.64 | +1.15% | |
| 2.67 | 2.71 | 2.60 | 2.61 | -1.88% | |
| 2.66 | 2.77 | 2.66 | 2.66 | -0.75% | |
| 2.71 | 2.71 | 2.66 | 2.68 | +0.75% | |
| 2.71 | 2.72 | 2.66 | 2.66 | 0.00% | |
| 2.70 | 2.81 | 2.66 | 2.66 | +0.38% | |
| 2.59 | 2.73 | 2.59 | 2.65 | +1.92% | |
| 2.60 | 2.71 | 2.58 | 2.60 | +0.78% | |
| 2.61 | 2.65 | 2.55 | 2.58 | -0.77% | |
| 2.69 | 2.70 | 2.60 | 2.60 | 0.00% | |
| 2.65 | 2.75 | 2.58 | 2.60 | +2.36% | |
| 2.55 | 2.57 | 2.53 | 2.54 | -0.39% | |
| 2.60 | 2.60 | 2.50 | 2.55 | -1.92% | |
| 2.62 | 2.64 | 2.60 | 2.60 | -0.76% | |
| 2.63 | 2.69 | 2.60 | 2.62 | +1.55% | |
| 2.73 | 2.95 | 2.57 | 2.58 | -4.09% | |
| 2.70 | 2.71 | 2.57 | 2.69 | -0.37% | |
| 2.86 | 2.86 | 2.65 | 2.70 | -3.57% | |
| 2.90 | 2.90 | 2.75 | 2.80 | -2.10% | |
| 3.01 | 3.13 | 2.75 | 2.86 | -4.03% | |
| 3.05 | 3.07 | 2.96 | 2.98 | -0.33% | |
| 3.01 | 3.01 | 2.95 | 2.99 | -0.33% | |
| 3.06 | 3.06 | 2.92 | 3.00 | +3.45% | |
| 3.07 | 3.14 | 2.90 | 2.90 | -5.54% | |
| 2.92 | 3.18 | 2.92 | 3.07 | +6.23% | |
| 2.88 | 2.89 | 2.82 | 2.89 | +1.05% | |
| 2.69 | 2.89 | 2.68 | 2.86 | +9.58% | |
| 2.71 | 2.71 | 2.58 | 2.61 | -2.25% | |
| 2.65 | 2.75 | 2.63 | 2.67 | +0.38% | |
| 2.29 | 2.68 | 2.29 | 2.66 | +17.18% | |
| 2.27 | 2.36 | 2.24 | 2.27 | +0.44% | |
| 2.34 | 2.40 | 2.26 | 2.26 | +0.89% | |
| 2.22 | 2.37 | 2.12 | 2.24 | +5.66% | |
| 2.15 | 2.20 | 2.10 | 2.12 | 0.00% | |
| 2.18 | 2.21 | 2.12 | 2.12 | 0.00% | |
| 2.17 | 2.17 | 2.11 | 2.12 | +2.42% | |
| 2.06 | 2.18 | 2.06 | 2.07 | -1.43% | |
| 2.11 | 2.14 | 2.10 | 2.10 | +0.48% | |
| 2.08 | 2.16 | 2.06 | 2.09 | -0.95% | |
| 2.15 | 2.20 | 2.08 | 2.11 | -0.94% | |
| 2.18 | 2.25 | 2.10 | 2.13 | -3.62% | |
| 2.17 | 2.26 | 2.15 | 2.21 | -2.21% | |
| 2.20 | 2.34 | 2.20 | 2.26 | +1.35% | |
| 2.17 | 2.25 | 2.17 | 2.23 | -1.33% | |
| 2.18 | 2.27 | 2.15 | 2.26 | +2.73% | |
| 2.19 | 2.21 | 2.14 | 2.20 | +1.38% | |
| 2.26 | 2.26 | 2.15 | 2.17 | +0.46% | |
| 2.16 | 2.30 | 2.16 | 2.16 | -2.26% | |
| 2.15 | 2.22 | 2.15 | 2.21 | 0.00% | |
| 2.23 | 2.25 | 2.10 | 2.21 | -1.34% | |
| 2.31 | 2.33 | 2.16 | 2.24 | -2.61% | |
| 2.33 | 2.58 | 2.28 | 2.30 | -0.86% | |
| 2.30 | 2.44 | 2.28 | 2.32 | 0.00% | |
| 2.50 | 2.56 | 2.25 | 2.32 | -4.53% | |
| 2.20 | 2.82 | 2.20 | 2.43 | +8.00% | |
| 2.27 | 2.27 | 2.21 | 2.25 | -0.88% | |
| 2.27 | 2.29 | 2.27 | 2.27 | -1.30% | |
| 2.26 | 2.33 | 2.25 | 2.30 | +1.77% | |
| 2.32 | 2.33 | 2.26 | 2.26 | -3.00% | |
| 2.32 | 2.38 | 2.26 | 2.33 | -1.27% | |
| 2.40 | 2.40 | 2.34 | 2.36 | -1.67% | |
| 2.40 | 2.44 | 2.36 | 2.40 | 0.00% | |
| 2.35 | 2.40 | 2.35 | 2.40 | 0.00% | |
| 2.33 | 2.45 | 2.33 | 2.40 | +1.69% | |
| 2.38 | 2.40 | 2.31 | 2.36 | -1.67% | |
| 2.40 | 2.47 | 2.38 | 2.40 | +0.84% | |
| 2.38 | 2.53 | 2.29 | 2.38 | -0.42% | |
| 2.32 | 2.39 | 2.28 | 2.39 | +1.27% | |
| 2.35 | 2.44 | 2.26 | 2.36 | +0.43% | |
| 2.18 | 2.41 | 2.18 | 2.35 | +7.80% | |
| 2.25 | 2.35 | 2.11 | 2.18 | -5.22% | |
| 2.20 | 2.44 | 2.19 | 2.30 | +4.55% | |
| 2.27 | 2.29 | 2.17 | 2.20 | -3.93% | |
| 2.38 | 2.41 | 2.27 | 2.29 | -3.78% | |
| 2.30 | 2.38 | 2.21 | 2.38 | +3.48% | |
| 2.70 | 2.78 | 2.05 | 2.30 | -14.81% | |
| 2.84 | 2.99 | 2.65 | 2.70 | -3.91% | |
| 2.80 | 2.92 | 2.78 | 2.81 | 0.00% | |
| 2.56 | 2.89 | 2.56 | 2.81 | +9.77% | |
| 2.51 | 2.62 | 2.51 | 2.56 | +2.81% | |
| 2.54 | 2.54 | 2.49 | 2.49 | +0.81% | |
| 2.44 | 2.54 | 2.44 | 2.47 | +0.41% | |
| 2.45 | 2.48 | 2.45 | 2.46 | +0.41% | |
| 2.44 | 2.50 | 2.44 | 2.45 | +0.41% | |
| 2.50 | 2.50 | 2.44 | 2.44 | -1.21% | |
| 2.49 | 2.50 | 2.36 | 2.47 | 0.00% | |
| 2.49 | 2.49 | 2.43 | 2.47 | -0.40% | |
| 2.44 | 2.49 | 2.37 | 2.48 | +4.20% | |
| 2.37 | 2.41 | 2.37 | 2.38 | +0.42% | |
| 2.41 | 2.41 | 2.36 | 2.37 | -1.66% | |
| 2.37 | 2.45 | 2.37 | 2.41 | +2.12% | |
| 2.41 | 2.44 | 2.36 | 2.36 | 0.00% | |
| 2.39 | 2.41 | 2.36 | 2.36 | -0.42% | |
| 2.32 | 2.39 | 2.32 | 2.37 | +2.16% | |
| 2.32 | 2.35 | 2.32 | 2.32 | +0.87% | |
| 2.36 | 2.36 | 2.30 | 2.30 | -1.29% | |
| 2.35 | 2.35 | 2.30 | 2.33 | +1.30% | |
| 2.30 | 2.39 | 2.29 | 2.30 | -0.43% | |
| 2.40 | 2.41 | 2.30 | 2.31 | -1.70% | |
| 2.35 | 2.39 | 2.34 | 2.35 | 0.00% | |
| 2.34 | 2.47 | 2.29 | 2.35 | +0.43% | |
| 2.41 | 2.48 | 2.34 | 2.34 | -1.68% | |
| 2.31 | 2.38 | 2.30 | 2.38 | +3.48% | |
| 2.32 | 2.39 | 2.29 | 2.30 | -0.86% | |
| 2.19 | 2.42 | 2.18 | 2.32 | +5.94% | |
| 2.23 | 2.27 | 2.19 | 2.19 | -1.35% | |
| 2.26 | 2.28 | 2.20 | 2.22 | 0.00% | |
| 2.23 | 2.25 | 2.21 | 2.22 | +0.45% | |
| 2.24 | 2.26 | 2.21 | 2.21 | +1.38% | |
| 2.24 | 2.28 | 2.18 | 2.18 | -2.24% | |
| 2.47 | 2.51 | 2.21 | 2.23 | -9.72% | |
| 2.46 | 2.52 | 2.31 | 2.47 | +0.82% | |
| 2.52 | 2.55 | 2.39 | 2.45 | -2.00% | |
| 2.43 | 2.52 | 2.42 | 2.50 | +2.88% | |
| 2.41 | 2.52 | 2.35 | 2.43 | +0.83% | |
| 2.30 | 2.51 | 2.30 | 2.41 | 0.00% | |
| 2.41 | 2.43 | 2.34 | 2.41 | 0.00% | |
| 2.27 | 2.43 | 2.25 | 2.41 | +5.24% | |
| 2.30 | 2.32 | 2.27 | 2.29 | -1.72% | |
| 2.32 | 2.33 | 2.21 | 2.33 | +4.95% | |
| 2.35 | 2.36 | 2.22 | 2.22 | -5.93% | |
| 2.35 | 2.40 | 2.35 | 2.36 | +0.85% | |
| 2.25 | 2.41 | 2.25 | 2.34 | +1.74% | |
| 2.28 | 2.33 | 2.26 | 2.30 | +1.77% | |
| 2.12 | 2.30 | 2.12 | 2.26 | +6.60% | |
| 2.09 | 2.17 | 2.09 | 2.12 | +0.95% | |
| 2.12 | 2.30 | 2.08 | 2.10 | -0.94% | |
| 2.14 | 2.18 | 2.12 | 2.12 | -1.40% | |
| 2.16 | 2.17 | 2.11 | 2.15 | -0.92% | |
| 2.31 | 2.31 | 2.16 | 2.17 | -6.06% | |
| 2.21 | 2.33 | 2.21 | 2.31 | +4.52% | |
| 2.46 | 2.47 | 2.21 | 2.21 | -10.16% | |
| 2.42 | 2.47 | 2.36 | 2.46 | +2.50% | |
| 2.40 | 2.42 | 2.39 | 2.40 | -1.23% | |
| 2.30 | 2.44 | 2.23 | 2.43 | +5.65% | |
| 2.30 | 2.36 | 2.28 | 2.30 | -1.71% | |
| 2.45 | 2.50 | 2.34 | 2.34 | -5.26% | |
| 2.35 | 2.51 | 2.35 | 2.47 | +5.56% | |
| 2.45 | 2.45 | 2.34 | 2.34 | -5.26% | |
| 2.44 | 2.62 | 2.38 | 2.47 | 0.00% | |
| 2.48 | 2.54 | 2.37 | 2.47 | +1.23% | |
| 2.48 | 2.53 | 2.40 | 2.44 | -3.17% | |
| 2.57 | 2.61 | 2.50 | 2.52 | +0.80% | |
| 2.58 | 2.64 | 2.50 | 2.50 | -3.10% | |
| 2.54 | 2.63 | 2.54 | 2.58 | +2.79% | |
| 2.67 | 2.67 | 2.50 | 2.51 | -3.09% | |
| 2.40 | 2.65 | 2.40 | 2.59 | +6.15% | |
| 2.57 | 2.62 | 2.30 | 2.44 | -3.17% | |
| 2.53 | 2.83 | 2.52 | 2.52 | -0.40% | |
| 2.41 | 2.59 | 2.22 | 2.53 | +3.27% | |
| 2.60 | 2.60 | 2.40 | 2.45 | -6.84% | |
| 2.89 | 2.90 | 2.61 | 2.63 | -10.24% | |
| 3.05 | 3.14 | 2.87 | 2.93 | -2.98% | |
| 2.86 | 3.04 | 2.85 | 3.02 | +4.50% | |
| 2.99 | 3.23 | 2.82 | 2.89 | -3.34% | |
| 3.32 | 3.42 | 2.96 | 2.99 | -8.28% | |
| 3.50 | 3.50 | 3.16 | 3.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARTW chart for longer ranges.