Artesian Resources Corporation (ARTNA)
NASDAQ: ARTNA · Real-Time Price · USD
33.54
-0.24 (-0.71%)
At close: Oct 30, 2024, 4:00 PM
34.82
+1.28 (3.82%)
After-hours: Oct 30, 2024, 6:49 PM EDT

Artesian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202433.6334.2433.5333.5433.54-0.71%22,439
Oct 29, 202434.3334.3333.6033.7833.78-1.54%30,446
Oct 28, 202433.9734.5733.9734.3134.311.21%17,271
Oct 25, 202434.4634.6033.8233.9033.90-1.88%21,231
Oct 24, 202434.9134.9134.1734.5534.55-0.29%42,934
Oct 23, 202435.0835.0834.6434.6534.65-0.77%17,254
Oct 22, 202435.4635.4634.7734.9234.92-1.36%32,637
Oct 21, 202435.7935.9435.3535.4035.40-0.25%14,928
Oct 18, 202435.7435.9935.3735.4935.49-1.11%24,133
Oct 17, 202436.1636.2635.7235.8935.89-1.24%14,003
Oct 16, 202436.0036.6636.0036.3436.340.97%18,229
Oct 15, 202436.2336.6035.8435.9935.99-0.08%15,813
Oct 14, 202435.5636.2135.5636.0236.020.81%19,545
Oct 11, 202435.5035.9135.4735.7335.730.90%15,141
Oct 10, 202435.4735.9835.3235.4135.41-0.76%17,324
Oct 9, 202435.3436.5535.2535.6835.681.13%26,185
Oct 8, 202435.3735.6235.2835.2835.28-0.25%15,103
Oct 7, 202436.2836.2835.2235.3735.37-2.29%25,711
Oct 4, 202436.3436.3835.8136.2036.200.28%16,258
Oct 3, 202437.3537.3536.1036.1036.10-1.58%15,325
Oct 2, 202437.1337.1436.6736.6836.68-0.84%18,237
Oct 1, 202437.1837.2336.8736.9936.99-0.51%21,263
Sep 30, 202436.6537.3236.4337.1837.181.45%22,372
Sep 27, 202436.3336.9136.3336.6536.650.83%19,301
Sep 26, 202436.7437.0136.2336.3536.35-0.79%15,883
Sep 25, 202436.5237.0236.3036.6436.640.30%22,411
Sep 24, 202436.9037.0836.5336.5336.53-1.00%34,352
Sep 23, 202437.3937.4036.8136.9036.90-1.20%19,859
Sep 20, 202437.5237.5336.8237.3537.350.05%184,293
Sep 19, 202437.6737.7737.3337.3337.33-1.01%15,973
Sep 18, 202437.7238.0737.4037.7137.71-0.66%33,357
Sep 17, 202438.7038.7037.9337.9637.96-1.61%44,334
Sep 16, 202438.2738.9438.2538.5838.580.52%28,105
Sep 13, 202437.9138.4837.8738.3838.382.37%35,933
Sep 12, 202437.5537.6837.2937.4937.49-0.72%13,336
Sep 11, 202438.1738.3537.6737.7637.76-1.82%34,921
Sep 10, 202437.6338.5437.6338.4638.462.37%37,197
Sep 9, 202436.6037.6036.3737.5737.573.19%40,335
Sep 6, 202436.2236.7036.1636.4136.41-0.41%38,191
Sep 5, 202436.3336.6736.0336.5636.561.87%38,683
Sep 4, 202436.0736.3535.8535.8935.89-0.28%14,838
Sep 3, 202435.8136.3435.7335.9935.99-0.33%35,527
Aug 30, 202435.8636.1535.4636.1136.110.50%19,352
Aug 29, 202435.7736.1035.4535.9335.930.03%32,563
Aug 28, 202435.6736.4935.6735.9235.920.73%29,806
Aug 27, 202436.1236.3535.4535.6635.66-1.30%26,762
Aug 26, 202435.5236.7335.4536.1336.133.05%34,952
Aug 23, 202436.4336.5035.0535.0635.06-2.26%76,198
Aug 22, 202436.4136.4535.6935.8735.87-1.99%23,814
Aug 21, 202436.7736.7736.3336.6036.60-0.46%23,763
Aug 20, 202436.7436.9136.3536.7736.77-0.24%22,267
Aug 19, 202436.6836.8936.5336.8636.86-0.08%28,943
Aug 16, 202436.6137.0536.4936.8936.89-0.11%35,479
Aug 15, 202436.5937.3636.3536.9336.641.93%36,574
Aug 14, 202435.9636.3135.7736.2335.940.53%34,392
Aug 13, 202436.6736.6735.7636.0435.75-0.55%32,948
Aug 12, 202436.3936.8535.4136.2435.95-1.44%27,160
Aug 9, 202438.4038.4036.1436.7736.48-2.05%20,843
Aug 8, 202436.9438.5436.5137.5437.244.39%108,499
Aug 7, 202436.6836.7635.5735.9635.67-1.48%26,665
Aug 6, 202438.2438.2436.5036.5036.21-4.07%31,722
Aug 5, 202438.0039.0237.2238.0537.75-2.71%48,531
Aug 2, 202438.6939.2038.3539.1138.80-0.10%29,545
Aug 1, 202439.1139.2038.4839.1538.84-0.05%38,900
Jul 31, 202439.7539.8939.0639.1738.86-1.24%31,471
Jul 30, 202439.1039.6639.0339.6639.350.43%36,274
Jul 29, 202439.1539.8638.8339.4939.180.46%38,124
Jul 26, 202439.4139.9639.2739.3139.00-0.13%20,426
Jul 25, 202439.5040.4339.3239.3639.05-0.56%39,472
Jul 24, 202439.4140.1939.4139.5839.270.84%25,121
Jul 23, 202439.5139.9839.1739.2538.94-1.26%73,950
Jul 22, 202439.1239.9939.1239.7539.430.94%24,777
Jul 19, 202439.7939.7939.0139.3839.07-1.45%50,348
Jul 18, 202440.5141.2939.6339.9639.64-2.20%30,885
Jul 17, 202439.3141.1439.3140.8640.543.42%46,319
Jul 16, 202439.1339.8939.0639.5139.201.75%28,822
Jul 15, 202439.1039.6238.8338.8338.52-0.56%33,353
Jul 12, 202438.7839.9338.7439.0538.740.83%34,214
Jul 11, 202438.0439.4238.0438.7338.421.71%33,844
Jul 10, 202437.3738.0836.9738.0837.782.17%49,333
Jul 9, 202437.1537.3936.6437.2736.97-0.35%41,799
Jul 8, 202437.6638.0236.8437.4037.10-0.03%56,337
Jul 5, 202437.0037.4136.5537.4137.111.00%55,339
Jul 3, 202436.8137.0436.6837.0436.750.93%67,311
Jul 2, 202435.1736.7134.9636.7036.414.53%105,845
Jul 1, 202435.4436.2634.9635.1134.83-0.14%166,437
Jun 28, 202436.4936.8534.7935.1634.88-2.66%1,792,138
Jun 27, 202435.9436.5835.0736.1235.830.36%118,387
Jun 26, 202435.9936.7035.7335.9935.70-101,970
Jun 25, 202435.8936.2735.2535.9935.70-1.13%83,013
Jun 24, 202434.9136.6634.9136.4036.113.82%67,431
Jun 21, 202435.5435.5434.9435.0634.78-0.48%107,611
Jun 20, 202434.3435.3634.0235.2334.952.06%74,457
Jun 18, 202434.2534.5733.6834.5234.251.14%52,480
Jun 17, 202434.4634.4633.6234.1333.86-0.20%55,145
Jun 14, 202434.4734.6633.9034.2033.93-1.38%52,722
Jun 13, 202434.5934.7134.0034.6834.400.09%43,638
Jun 12, 202435.8735.8734.4934.6534.38-0.77%49,946
Jun 11, 202433.9335.0333.9334.9234.642.02%45,676
Jun 10, 202433.8234.4933.6534.2333.960.29%52,006