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

Add to My Stocks
$2.8 $0 (0%) ARTW stock closing price Jun 15, 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 $7.71 on Jul 11, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 2.82 2.85 2.76 2.8 8,362 - 0.54
2018-06-14 2.83 2.84 2.76 2.8 5,269 - 0.54
2018-06-13 2.9 2.9 2.75 2.85 6,520 - 0.55
2018-06-12 2.83 2.83 2.83 2.83 802 - 0.54
2018-06-11 2.84 2.84 2.75 2.75 1,506 - 0.53
2018-06-08 2.84 2.85 2.75 2.75 1,475 - 0.53
2018-06-07 2.9 2.9 2.75 2.75 723 - 0.53
2018-06-06 2.75 2.9 2.75 2.85 3,636 - 0.55
2018-06-05 2.85 2.85 2.75 2.76 11,475 - 0.53
2018-06-04 2.75 2.76 2.75 2.75 4,049 - 0.53
2018-06-01 2.75 2.8 2.75 2.8 11,489 - 0.54
2018-05-31 2.85 2.85 2.75 2.75 4,742 - 0.53
2018-05-30 2.79 2.87 2.75 2.85 12,636 - 0.55
2018-05-29 2.86 2.86 2.8 2.84 9,437 - 0.55
2018-05-25 2.75 3 2.75 3 20,486 - 0.58
2018-05-24 2.75 2.83 2.75 2.79 11,469 - 0.54
2018-05-23 2.75 2.9 2.75 2.85 37,903 - 0.55
2018-05-22 3.05 3.2 2.75 2.85 116,949 - 0.55
2018-05-21 2.8 5.45 2.8 3 1,222,384 - 0.58
2018-05-18 0 0 0 2.78 87 - -
2018-05-17 2.78 2.78 2.78 2.78 254 - 0.53
2018-05-16 2.75 2.8 2.75 2.75 5,614 - 0.53
2018-05-15 2.75 2.8 2.75 2.75 3,230 - 0.53
2018-05-14 2.65 3.15 2.46 2.9 100,349 - 0.56
2018-05-11 2.65 2.7 2.65 2.65 7,686 - 0.51
2018-05-10 2.4 2.59 2.35 2.55 10,313 - 0.49
2018-05-09 2.55 2.7 2.55 2.59 19,392 - 0.5
2018-05-08 2.46 2.5 2.4 2.5 2,768 - 0.48
2018-05-07 2.35 2.45 2.35 2.4 13,256 - 0.46
2018-05-04 2.3 2.48 2.3 2.48 1,770 - 0.48
2018-05-03 2.55 2.6 2.44 2.55 4,132 - 0.49
2018-05-02 2.65 2.7 2.6 2.7 2,629 - 0.52
2018-05-01 2.55 2.85 2.55 2.81 13,193 - 0.54
2018-04-30 2.6 2.61 2.55 2.6 1,629 - 0.5
2018-04-27 2.53 2.76 2.53 2.76 10,974 - 0.53
2018-04-26 2.6 2.65 2.6 2.65 1,344 - 0.51
2018-04-25 2.75 2.75 2.75 2.75 708 - 0.53
2018-04-24 2.55 2.55 2.55 2.55 184 - 0.49
2018-04-23 0 0 0 2.65 152 - -
2018-04-20 2.65 2.65 2.65 2.65 167 - 0.51
2018-04-19 2.6 2.61 2.6 2.61 334 - 0.5
2018-04-18 2.7 2.7 2.63 2.63 3,432 - 0.51
2018-04-17 2.65 2.8 2.65 2.74 2,736 - 0.53
2018-04-16 2.55 2.61 2.55 2.61 1,566 - 0.5
2018-04-13 2.6 2.6 2.6 2.6 1,386 - 0.5
2018-04-12 2.62 2.65 2.6 2.61 2,231 - 0.5
2018-04-11 2.4 2.6 2.4 2.55 18,775 - 0.49
2018-04-10 2.3 2.33 2.3 2.33 3,766 - 0.45
2018-04-09 2.45 2.45 2.3 2.33 5,014 - 0.45
2018-04-06 2.5 2.51 2.5 2.5 11,658 - 0.48
2018-04-05 2.53 2.53 2.51 2.53 1,236 - 0.49
2018-04-04 2.52 2.55 2.52 2.55 1,448 - 0.49
2018-04-03 2.6 2.6 2.5 2.5 531 - 0.48
2018-04-02 2.5 2.6 2.5 2.55 3,411 - 0.49
2018-03-30 0 0 0 2.4 0 - -
2018-03-29 2.35 2.4 2.35 2.4 10,005 - 0.48
2018-03-28 2.39 2.39 2.39 2.39 345 - 0.48
2018-03-27 2.4 2.5 2.35 2.37 10,984 - 0.47
2018-03-26 2.46 2.55 2.45 2.55 4,327 - 0.51
2018-03-23 2.58 2.58 2.2 2.4 10,648 - 0.48
2018-03-22 2.7 2.75 2.6 2.64 3,193 - 0.53
2018-03-21 2.75 2.75 2.72 2.72 727 - 0.54
2018-03-20 2.7 2.75 2.7 2.75 1,125 - 0.55
2018-03-19 2.73 2.9 2.7 2.8 43,599 - 0.56
2018-03-16 2.9 2.9 2.7 2.75 1,883 - 0.55
2018-03-15 2.75 2.75 2.75 2.75 227 - 0.55
2018-03-14 3.2 3.2 2.6 2.86 7,822 - 0.57
2018-03-13 2.8 2.8 2.65 2.7 4,292 - 0.54
2018-03-12 2.8 3.05 2.65 2.85 40,037 - 0.57
2018-03-09 2.75 3 2.75 2.95 9,563 - 0.59
2018-03-08 2.7 3.1 2.7 2.75 22,546 - 0.55
2018-03-07 2.75 2.8 2.65 2.65 3,960 - 0.53
2018-03-06 2.63 2.96 2.6 2.85 19,573 - 0.57
2018-03-05 2.6 2.65 2.45 2.6 9,100 - 0.52
2018-03-02 2.55 2.65 2.45 2.65 7,844 - 0.53
2018-03-01 0 0 0 2.6 214 - -
2018-02-28 2.64 2.64 2.6 2.6 1,510 - 0.52
2018-02-27 2.51 2.51 2.47 2.5 3,011 - 0.5
2018-02-26 2.65 2.65 2.65 2.65 365 - 0.53
2018-02-23 2.62 2.7 2.6 2.7 7,202 - 0.54
2018-02-22 2.6 2.6 2.6 2.6 4,306 - 0.52
2018-02-21 2.55 2.6 2.55 2.6 5,560 - 0.52
2018-02-20 2.57 2.65 2.5 2.6 4,715 - 0.52
2018-02-19 0 0 0 2.65 0 - -
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
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 Price7.71Jul 11,2013
Min Stock Price2.05Aug 24,2017
Avg Stock Price4.15

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

Max PE Ratio117Jul 02,2014
Min PE Ratio8.15Jul 15,2013
Avg PE Ratio30.39

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

Max PS Ratio0.93Apr 02,2014
Min PS Ratio0.33Dec 23,2015
Avg PS Ratio0.59

ARTW Industry Peers

Company Price Change (%)
Titan International (TWI)11.810.14 (1.2%)
Terra Tech (TRTC)2.860.06 (2.14%)
Kubota Corp (KUBTY)832.25 (2.64%)
Indoor Harvest (INQD)0.150.01 (7.14%)
Deere & Co. (DE)148.751.43 (0.95%)
Alamo (ALG)93.840.25 (0.27%)
Lindsay (LNN)99.71.76 (1.73%)

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 8,362 typically implies breaking news or earnings release. ARTW stock saw an opening price of $2.82, and a closing price of $2.8 on Jun 15, 2018. The average P/S ratio was 0.59 as can be seen from Art's-Way Manufacturing stock history.