-
5 DAY PERFORMANCE
+2.26% -
1 MONTH PERFORMANCE
-7.18% -
3 MONTH PERFORMANCE
+8.38% -
6 MONTH PERFORMANCE
-9.95% -
YEAR-TO-DATE PERFORMANCE
-12.56% -
1 YEAR PERFORMANCE
-20.96%
Art's-Way Manufacturing Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.73 | $1.85 (6.94%) | $1.85 | $1.73 | 51,221 | $9.38 M |
| 10/03/2024 | $1.77 | $1.77 (0%) | $1.77 | $1.75 | 1,614 | $8.97 M |
| 10/02/2024 | $1.74 | $1.75 (0.57%) | $1.78 | $1.74 | 15,844 | $8.87 M |
| 10/01/2024 | $1.79 | $1.77 (-1.12%) | $1.83 | $1.70 | 30,300 | $8.97 M |
| 09/30/2024 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.77 | 37,200 | $9.38 M |
| 09/27/2024 | $1.78 | $1.82 (2.25%) | $1.87 | $1.75 | 150,600 | $9.22 M |
| 09/26/2024 | $1.75 | $1.75 (0%) | $1.77 | $1.73 | 4,700 | $8.87 M |
| 09/25/2024 | $1.75 | $1.74 (-0.57%) | $1.82 | $1.74 | 11,737 | $8.82 M |
| 09/24/2024 | $1.80 | $1.76 (-2.22%) | $1.81 | $1.73 | 29,740 | $8.92 M |
| 09/23/2024 | $1.81 | $1.79 (-1.1%) | $1.85 | $1.76 | 20,500 | $9.07 M |
| 09/20/2024 | $1.77 | $1.80 (1.69%) | $1.85 | $1.72 | 70,548 | $9.12 M |
| 09/19/2024 | $1.75 | $1.75 (0%) | $1.80 | $1.75 | 25,033 | $8.87 M |
| 09/18/2024 | $1.77 | $1.75 (-1.13%) | $1.82 | $1.72 | 29,896 | $8.87 M |
| 09/17/2024 | $1.76 | $1.81 (2.84%) | $1.85 | $1.73 | 26,800 | $9.17 M |
| 09/16/2024 | $1.85 | $1.79 (-3.24%) | $1.85 | $1.71 | 67,206 | $9.07 M |
| 09/13/2024 | $1.80 | $1.84 (2.22%) | $1.85 | $1.76 | 56,400 | $9.32 M |
| 09/12/2024 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.77 | 53,300 | $9.22 M |
| 09/11/2024 | $1.82 | $1.84 (1.1%) | $1.87 | $1.82 | 24,334 | $9.32 M |
| 09/10/2024 | $1.89 | $1.85 (-2.12%) | $1.92 | $1.82 | 79,300 | $9.38 M |
| 09/09/2024 | $1.90 | $1.93 (1.58%) | $1.95 | $1.86 | 40,470 | $9.78 M |
| 09/06/2024 | $1.94 | $1.95 (0.52%) | $2.03 | $1.86 | 105,700 | $9.88 M |
| 09/05/2024 | $1.99 | $1.94 (-2.51%) | $1.99 | $1.85 | 97,711 | $9.83 M |
| 09/04/2024 | $1.97 | $1.99 (1.02%) | $2.03 | $1.87 | 151,821 | $10.08 M |
| 09/03/2024 | $2.05 | $1.98 (-3.41%) | $2.06 | $1.85 | 190,100 | $10.03 M |
| 08/30/2024 | $2.02 | $2.07 (2.48%) | $2.13 | $2.02 | 118,718 | $10.49 M |
| 08/29/2024 | $2.12 | $2.04 (-3.77%) | $2.29 | $2.00 | 355,800 | $10.34 M |
| 08/28/2024 | $2.07 | $2.06 (-0.48%) | $2.21 | $1.91 | 370,400 | $10.44 M |
| 08/27/2024 | $2.02 | $2.05 (1.49%) | $2.08 | $1.92 | 154,400 | $10.39 M |
| 08/26/2024 | $2.09 | $1.99 (-4.78%) | $2.14 | $1.83 | 598,526 | $10.08 M |
| 08/23/2024 | $1.90 | $2.12 (11.58%) | $2.24 | $1.66 | 1.44 M | $10.74 M |
| 08/22/2024 | $1.60 | $1.89 (18.12%) | $1.94 | $1.58 | 592,330 | $9.58 M |
| 08/21/2024 | $1.52 | $1.60 (5.26%) | $1.61 | $1.52 | 11,300 | $8.11 M |
| 08/20/2024 | $1.55 | $1.52 (-1.94%) | $1.60 | $1.50 | 3,849 | $7.70 M |
| 08/19/2024 | $1.48 | $1.56 (5.41%) | $1.57 | $1.48 | 15,000 | $7.91 M |
| 08/16/2024 | $1.46 | $1.47 (0.68%) | $1.47 | $1.46 | 1,200 | $7.45 M |
| 08/15/2024 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 0 | |
| 08/14/2024 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 0 | |
| 08/13/2024 | $1.43 | $1.44 (0.7%) | $1.44 | $1.43 | 1,000 | $7.30 M |
| 08/12/2024 | $1.44 | $1.45 (0.69%) | $1.45 | $1.43 | 2,329 | $7.35 M |
| 08/09/2024 | $1.44 | $1.43 (-0.69%) | $1.44 | $1.41 | 3,500 | $7.25 M |
| 08/08/2024 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.42 | 3,513 | $7.20 M |
| 08/07/2024 | $1.40 | $1.41 (0.71%) | $1.47 | $1.40 | 7,917 | $7.15 M |
| 08/06/2024 | $1.42 | $1.42 (0%) | $1.43 | $1.42 | 1,300 | $7.20 M |
| 08/05/2024 | $1.43 | $1.45 (1.4%) | $1.45 | $1.43 | 1,200 | $7.35 M |
| 08/02/2024 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.47 | 6,600 | $7.50 M |
| 08/01/2024 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.50 | 1,038 | $7.60 M |
| 07/31/2024 | $1.52 | $1.44 (-5.26%) | $1.59 | $1.44 | 13,900 | $7.30 M |
| 07/30/2024 | $1.49 | $1.52 (2.01%) | $1.55 | $1.49 | 5,833 | $7.70 M |
| 07/29/2024 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.50 | 10,300 | $7.65 M |
| 07/26/2024 | $1.52 | $1.52 (0%) | $1.52 | $1.52 | 300 | $7.70 M |
| 07/25/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 500 | $7.86 M |
| 07/24/2024 | $1.59 | $1.45 (-8.81%) | $1.66 | $1.45 | 48,300 | $7.35 M |
| 07/23/2024 | $1.54 | $1.54 (0%) | $1.54 | $1.54 | 1,100 | $7.80 M |
| 07/22/2024 | $1.54 | $1.54 (0%) | $1.56 | $1.54 | 1,256 | $7.80 M |
| 07/19/2024 | $1.54 | $1.54 (0%) | $1.54 | $1.54 | 847 | $7.80 M |
| 07/18/2024 | $1.52 | $1.52 (0%) | $1.52 | $1.52 | 328 | $7.70 M |
| 07/17/2024 | $1.51 | $1.52 (0.66%) | $1.52 | $1.51 | 2,104 | $7.70 M |
| 07/16/2024 | $1.47 | $1.48 (0.68%) | $1.49 | $1.46 | 8,749 | $7.50 M |
| 07/15/2024 | $1.61 | $1.50 (-6.83%) | $1.63 | $1.45 | 51,772 | $7.60 M |
| 07/12/2024 | $1.52 | $1.52 (0%) | $1.59 | $1.52 | 4,716 | $7.70 M |
| 07/11/2024 | $1.45 | $1.56 (7.59%) | $1.56 | $1.45 | 1,673 | $7.91 M |
| 07/10/2024 | $1.59 | $1.49 (-6.29%) | $1.59 | $1.49 | 5,715 | $7.55 M |
| 07/09/2024 | $1.54 | $1.53 (-0.65%) | $1.54 | $1.42 | 6,222 | $7.75 M |
| 07/08/2024 | $1.59 | $1.65 (3.77%) | $1.65 | $1.54 | 9,652 | $8.36 M |