Art's-Way Manufacturing Stock Price History, ARTW Historical Prices

Add to My Stocks
$2.65 $0.1 (3.92%) ARTW stock closing price Feb 16, 2018 (Closing)

View and download Art's-Way Manufacturing stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Art's-Way Manufacturing price to earnings ratio data. The Art's-Way Manufacturing stock price history chart shows that the stock price was at a high of $8.35 on May 20, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 2.65 2.65 2.65 2.65 150 - 0.53
2018-02-15 2.55 2.55 2.55 2.55 4,608 - 0.51
2018-02-14 2.45 2.55 2.45 2.55 4,054 - 0.51
2018-02-13 2.75 2.75 2.65 2.65 2,691 - 0.53
2018-02-12 2.6 2.75 2.6 2.65 8,476 - 0.53
2018-02-09 2.5 2.51 2.45 2.51 10,110 - 0.56
2018-02-08 2.4 2.72 2.33 2.72 30,459 - 0.61
2018-02-07 2.5 2.5 2.4 2.5 8,071 - 0.56
2018-02-06 2.45 2.55 2.44 2.5 7,602 - 0.56
2018-02-05 2.5 2.55 2.35 2.44 19,586 - 0.54
2018-02-02 2.7 2.7 2.4 2.45 11,810 - 0.55
2018-02-01 2.92 2.95 2.6 2.65 32,912 - 0.59
2018-01-31 2.95 2.95 2.95 2.95 1,904 - 0.66
2018-01-30 3.05 3.1 2.95 2.95 2,055 - 0.66
2018-01-29 3.25 3.25 2.95 2.95 8,946 - 0.66
2018-01-26 3.01 3.15 2.96 3.1 20,877 - 0.69
2018-01-25 3 3 2.95 3 4,538 - 0.67
2018-01-24 3.02 3.05 2.98 3 13,404 - 0.67
2018-01-23 2.95 3 2.94 3 12,030 - 0.67
2018-01-22 2.9 3 2.9 2.95 2,734 - 0.66
2018-01-19 3.05 3.05 2.85 2.9 5,632 - 0.65
2018-01-18 2.95 3.1 2.91 3.03 8,314 - 0.67
2018-01-17 2.8 3.15 2.8 2.95 63,298 - 0.66
2018-01-16 2.94 3 2.8 2.85 24,223 - 0.64
2018-01-12 3 3 2.9 2.9 14,331 - 0.65
2018-01-11 3 3 3 3 286 - 0.67
2018-01-10 2.91 3 2.9 3 4,278 - 0.67
2018-01-09 3 3.05 2.97 3 7,185 - 0.67
2018-01-08 2.96 3.1 2.95 3.1 3,021 - 0.69
2018-01-05 2.98 3 2.98 3 1,099 - 0.67
2018-01-04 3.05 3.15 2.95 3 13,596 - 0.67
2018-01-03 3.06 3.15 3.05 3.15 10,043 - 0.7
2018-01-02 3 3.2 3 3.1 8,892 - 0.69
2017-12-29 2.94 2.98 2.92 2.98 6,031 - 0.67
2017-12-28 2.98 3 2.9 3 2,168 - 0.67
2017-12-27 2.97 3.1 2.95 3 8,710 - 0.67
2017-12-26 3 3.05 2.96 3.05 598 - 0.68
2017-12-22 2.85 3.05 2.85 3 17,453 - 0.67
2017-12-21 2.86 2.89 2.85 2.85 6,131 - 0.64
2017-12-20 2.9 2.95 2.8 2.85 21,168 - 0.64
2017-12-19 2.95 2.95 2.7 2.8 19,676 - 0.62
2017-12-18 2.9 2.97 2.8 2.97 11,584 - 0.66
2017-12-15 3.1 3.1 2.88 2.88 11,979 - 0.64
2017-12-14 3 3.15 3 3.05 14,740 - 0.68
2017-12-13 2.85 3.09 2.85 2.92 17,375 - 0.65
2017-12-12 3.26 3.26 2.85 2.85 77,869 - 0.64
2017-12-11 2.97 3.4 2.97 3 91,210 - 0.67
2017-12-08 2.8 3.2 2.77 2.95 77,738 - 0.66
2017-12-07 2.85 2.85 2.73 2.75 13,961 - 0.61
2017-12-06 2.85 2.85 2.7 2.75 13,727 - 0.61
2017-12-05 2.95 2.95 2.8 2.8 10,041 - 0.62
2017-12-04 2.75 3.1 2.72 2.9 165,820 - 0.65
2017-12-01 2.8 2.8 2.7 2.73 19,025 - 0.61
2017-11-30 2.7 2.71 2.68 2.7 9,888 - 0.6
2017-11-29 2.75 2.75 2.65 2.68 3,126 - 0.6
2017-11-28 2.75 2.79 2.74 2.75 5,011 - 0.61
2017-11-27 2.7 2.7 2.65 2.7 2,342 - 0.6
2017-11-24 2.8 2.85 2.7 2.75 2,990 - 0.61
2017-11-23 0 0 0 2.8 0 - -
2017-11-22 2.75 2.84 2.7 2.8 16,440 - 0.62
2017-11-21 2.8 2.85 2.7 2.75 27,675 - 0.61
2017-11-20 2.6 3.1 2.6 2.8 176,585 - 0.62
2017-11-17 2.55 2.59 2.5 2.55 12,894 - 0.57
2017-11-16 2.55 2.7 2.5 2.5 81,485 - 0.56
2017-11-15 2.55 2.7 2.48 2.55 78,445 - 0.57
2017-11-14 2.5 2.55 2.5 2.5 31,128 - 0.56
2017-11-13 2.57 2.6 2.5 2.55 2,280 - 0.57
2017-11-10 2.55 2.65 2.49 2.55 41,915 - 0.57
2017-11-09 2.55 2.6 2.45 2.55 50,070 - 0.57
2017-11-08 2.7 2.7 2.55 2.55 20,461 - 0.57
2017-11-07 2.55 2.6 2.55 2.6 5,907 - 0.58
2017-11-06 2.7 2.7 2.55 2.55 15,211 - 0.57
2017-11-03 2.55 2.7 2.42 2.65 12,969 - 0.59
2017-11-02 2.68 2.68 2.68 2.68 2,566 - 0.6
2017-11-01 2.7 2.7 2.51 2.55 4,804 - 0.57
2017-10-31 2.65 2.7 2.65 2.7 206 - 0.6
2017-10-30 2.7 2.7 2.55 2.61 6,949 - 0.58
2017-10-27 2.6 2.65 2.6 2.65 4,088 - 0.59
2017-10-26 2.54 2.8 2.53 2.68 59,823 - 0.6
2017-10-25 2.3 2.6 2.3 2.6 67,239 - 0.58
2017-10-24 2.35 2.4 2.35 2.4 2,653 - 0.54
2017-10-23 2.33 2.35 2.3 2.3 363 - 0.51
2017-10-20 2.31 2.35 2.31 2.35 804 - 0.52
2017-10-19 2.3 2.3 2.28 2.3 1,608 - 0.51
2017-10-18 2.25 2.4 2.25 2.3 13,973 - 0.51
2017-10-17 2.4 2.41 2.35 2.35 4,939 - 0.52
2017-10-16 2.4 2.4 2.37 2.39 2,227 - 0.53
2017-10-13 2.36 2.4 2.35 2.4 2,827 - 0.54
2017-10-12 2.35 2.35 2.35 2.35 368 - 0.52
Get more Data

Art's-Way Manufacturing Stock History Chart

View ARTW PE ratio, PS ratio stocks charts and compare with peers.
ARTW Chart
Note: Compare Art's-Way Manufacturing stock price history with the index and industry peers.

Art's-Way Manufacturing Stock Price History: Past 5 years

Max Stock Price8.35May 20,2013
Min Stock Price2.05Aug 24,2017
Avg Stock Price4.42

Art's-Way Manufacturing Historical PE ratio: Past 5 years

Max PE Ratio117Jul 02,2014
Min PE Ratio7.14Apr 16,2013
Avg PE Ratio27.75

Art's-Way Manufacturing Historical PS ratio: Past 5 years

Max PS Ratio0.93Apr 02,2014
Min PS Ratio0.33Dec 23,2015
Avg PS Ratio0.61

ARTW Industry Peers

Company Price Change (%)
Titan International (TWI)11.910.04 (0.34%)
Terra Tech (TRTC)0.270.02 (6.9%)
Kubota Corp (KUBTY)93.640.15 (0.16%)
Indoor Harvest (INQD)0.180 (0%)
Deere & Co. (DE)169.442.63 (1.58%)
Alamo (ALG)112.830.28 (0.25%)
Lindsay (LNN)92.720.04 (0.04%)

We provide Art's-Way Manufacturing share price history along with PE ratio and PS ratio for doing Art's-Way Manufacturing fundamental analysis. The price and volume changes on a daily basis is provided in the Art's-Way Manufacturing stock price history. An abnormally high daily 150 typically implies breaking news or earnings release. ARTW stock saw an opening price of $2.65, and a closing price of $2.65 on Feb 16, 2018. The average P/S ratio was 0.61 as can be seen from Art's-Way Manufacturing stock history.