Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Artesian Resources Corporation (ARTNA)
Artesian Resources Corporation (ARTNA) Historical

ARTNA Artesian Resources Corporation

34.52

0.00 (0.00%)

Apr 25 2024 - Closed

Delayed by 15 minutes

ARTNA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	34.52	-0.37	-1.06%	34.55	34.96	34.11	32,408
Apr 24 2024	34.89	-0.07	-0.20%	34.72	35.085	34.49	26,567
Apr 23 2024	34.96	0.12	0.34%	34.66	35.39	34.66	27,254
Apr 22 2024	34.84	-0.03	-0.09%	34.87	35.35	34.80	28,839
Apr 19 2024	34.87	0.50	1.45%	34.38	35.105	34.17	42,725
Apr 18 2024	34.37	0.04	0.12%	34.20	34.975	34.135	45,502
Apr 17 2024	34.33	0.61	1.81%	33.75	34.46	33.75	31,606
Apr 16 2024	33.72	-0.73	-2.12%	34.45	34.45	33.42	37,150
Apr 15 2024	34.45	0.41	1.20%	34.00	34.63	33.60	43,163
Apr 12 2024	34.04	-0.90	-2.58%	34.67	35.11	33.80	47,498
Apr 11 2024	34.94	-0.25	-0.71%	35.14	36.11	34.80	25,143
Apr 10 2024	35.19	-1.23	-3.38%	35.83	35.83	34.4501	49,198
Apr 09 2024	36.42	0.47	1.31%	36.01	36.49	36.01	32,200
Apr 08 2024	35.95	0.59	1.67%	35.31	36.12	35.10	42,408
Apr 05 2024	35.36	-1.23	-3.36%	36.32	36.32	35.17	23,456
Apr 04 2024	36.59	0.86	2.41%	36.38	36.76	35.995	42,510
Apr 03 2024	35.73	-0.01	-0.03%	35.50	35.86	35.23	24,642
Apr 02 2024	35.74	-1.07	-2.91%	36.43	36.59	35.725	28,838
Apr 01 2024	36.81	-0.30	-0.81%	37.16	37.3342	36.255	28,188
Mar 28 2024	37.11	0.30	0.81%	36.80	37.4456	36.80	40,467
Mar 27 2024	36.81	1.32	3.72%	35.49	36.90	35.49	25,354
Mar 26 2024	35.49	0.50	1.43%	35.15	35.74	35.00	38,716
Mar 25 2024	34.99	-0.50	-1.41%	35.68	35.68	34.82	36,921
Mar 22 2024	35.49	-0.22	-0.62%	35.71	35.96	35.34	32,042
Mar 21 2024	35.71	-0.21	-0.58%	35.77	35.97	35.4251	38,237
Mar 20 2024	35.92	0.48	1.35%	35.08	36.17	35.08	31,337
Mar 19 2024	35.44	-0.07	-0.20%	35.73	36.02	35.23	21,121
Mar 18 2024	35.51	-1.12	-3.06%	36.63	36.83	35.51	41,149
Mar 15 2024	36.63	0.82	2.29%	35.62	36.99	35.62	262,149
Mar 14 2024	35.81	-0.21	-0.58%	35.87	36.49	35.1783	58,176
Mar 13 2024	36.02	-0.23	-0.63%	36.08	36.86	35.95	53,635
Mar 12 2024	36.25	-0.67	-1.81%	36.68	37.27	35.815	38,180
Mar 11 2024	36.92	0.56	1.54%	36.36	37.27	36.00	28,941
Mar 08 2024	36.36	0.47	1.31%	36.30	37.00	36.27	22,131
Mar 07 2024	35.89	0.07	0.20%	35.86	36.51	35.655	25,483
Mar 06 2024	35.82	0.05	0.14%	35.86	36.54	35.75	24,633
Mar 05 2024	35.77	0.27	0.76%	35.53	36.9299	35.12	44,287
Mar 04 2024	35.50	0.97	2.81%	34.50	35.62	34.37	47,255
Mar 01 2024	34.53	0.06	0.17%	34.34	34.79	34.00	28,961
Feb 29 2024	34.47	0.04	0.12%	34.92	35.14	34.32	32,206
Feb 28 2024	34.43	0.10	0.29%	34.32	35.0499	34.32	19,119
Feb 27 2024	34.33	0.03	0.09%	34.42	35.0314	34.12	21,359
Feb 26 2024	34.30	-0.43	-1.24%	34.49	34.65	33.84	39,466
Feb 23 2024	34.73	-0.08	-0.23%	34.93	35.4259	34.32	34,423
Feb 22 2024	34.81	-0.88	-2.47%	35.50	35.50	34.465	46,971
Feb 21 2024	35.69	0.03	0.08%	35.52	36.15	35.52	13,782
Feb 20 2024	35.66	-0.12	-0.34%	35.43	36.35	35.43	20,069
Feb 16 2024	35.78	-1.05	-2.85%	36.65	36.65	35.73	31,432
Feb 15 2024	36.83	1.41	3.98%	35.63	36.83	35.56	32,018
Feb 14 2024	35.42	0.24	0.68%	35.64	36.21	34.9438	35,918
Feb 13 2024	35.18	-2.05	-5.51%	36.53	36.58	35.00	40,297
Feb 12 2024	37.23	0.79	2.17%	36.25	37.50	36.25	29,783
Feb 09 2024	36.44	0.80	2.24%	35.57	36.68	35.57	30,595
Feb 08 2024	35.64	0.10	0.28%	35.25	35.71	35.00	18,757
Feb 07 2024	35.54	-0.61	-1.69%	36.39	36.39	35.48	48,302
Feb 06 2024	36.15	0.58	1.63%	35.50	36.33	35.50	31,569
Feb 05 2024	35.57	-0.53	-1.47%	35.69	36.038	35.25	39,446
Feb 02 2024	36.10	-0.88	-2.38%	36.49	36.63	35.79	24,952
Feb 01 2024	36.98	0.48	1.32%	36.60	37.30	36.60	28,016
Jan 31 2024	36.50	-0.20	-0.54%	36.78	37.30	36.50	50,701
Jan 30 2024	36.70	-0.64	-1.71%	37.14	37.35	36.65	13,643
Jan 29 2024	37.34	0.59	1.61%	36.75	37.505	36.62	23,934

Artesian Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions