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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 33.63 | 34.24 | 33.53 | 33.54 | 33.54 | -0.71% | 22,439 |
| Oct 29, 2024 | 34.33 | 34.33 | 33.60 | 33.78 | 33.78 | -1.54% | 30,446 |
| Oct 28, 2024 | 33.97 | 34.57 | 33.97 | 34.31 | 34.31 | 1.21% | 17,271 |
| Oct 25, 2024 | 34.46 | 34.60 | 33.82 | 33.90 | 33.90 | -1.88% | 21,231 |
| Oct 24, 2024 | 34.91 | 34.91 | 34.17 | 34.55 | 34.55 | -0.29% | 42,934 |
| Oct 23, 2024 | 35.08 | 35.08 | 34.64 | 34.65 | 34.65 | -0.77% | 17,254 |
| Oct 22, 2024 | 35.46 | 35.46 | 34.77 | 34.92 | 34.92 | -1.36% | 32,637 |
| Oct 21, 2024 | 35.79 | 35.94 | 35.35 | 35.40 | 35.40 | -0.25% | 14,928 |
| Oct 18, 2024 | 35.74 | 35.99 | 35.37 | 35.49 | 35.49 | -1.11% | 24,133 |
| Oct 17, 2024 | 36.16 | 36.26 | 35.72 | 35.89 | 35.89 | -1.24% | 14,003 |
| Oct 16, 2024 | 36.00 | 36.66 | 36.00 | 36.34 | 36.34 | 0.97% | 18,229 |
| Oct 15, 2024 | 36.23 | 36.60 | 35.84 | 35.99 | 35.99 | -0.08% | 15,813 |
| Oct 14, 2024 | 35.56 | 36.21 | 35.56 | 36.02 | 36.02 | 0.81% | 19,545 |
| Oct 11, 2024 | 35.50 | 35.91 | 35.47 | 35.73 | 35.73 | 0.90% | 15,141 |
| Oct 10, 2024 | 35.47 | 35.98 | 35.32 | 35.41 | 35.41 | -0.76% | 17,324 |
| Oct 9, 2024 | 35.34 | 36.55 | 35.25 | 35.68 | 35.68 | 1.13% | 26,185 |
| Oct 8, 2024 | 35.37 | 35.62 | 35.28 | 35.28 | 35.28 | -0.25% | 15,103 |
| Oct 7, 2024 | 36.28 | 36.28 | 35.22 | 35.37 | 35.37 | -2.29% | 25,711 |
| Oct 4, 2024 | 36.34 | 36.38 | 35.81 | 36.20 | 36.20 | 0.28% | 16,258 |
| Oct 3, 2024 | 37.35 | 37.35 | 36.10 | 36.10 | 36.10 | -1.58% | 15,325 |
| Oct 2, 2024 | 37.13 | 37.14 | 36.67 | 36.68 | 36.68 | -0.84% | 18,237 |
| Oct 1, 2024 | 37.18 | 37.23 | 36.87 | 36.99 | 36.99 | -0.51% | 21,263 |
| Sep 30, 2024 | 36.65 | 37.32 | 36.43 | 37.18 | 37.18 | 1.45% | 22,372 |
| Sep 27, 2024 | 36.33 | 36.91 | 36.33 | 36.65 | 36.65 | 0.83% | 19,301 |
| Sep 26, 2024 | 36.74 | 37.01 | 36.23 | 36.35 | 36.35 | -0.79% | 15,883 |
| Sep 25, 2024 | 36.52 | 37.02 | 36.30 | 36.64 | 36.64 | 0.30% | 22,411 |
| Sep 24, 2024 | 36.90 | 37.08 | 36.53 | 36.53 | 36.53 | -1.00% | 34,352 |
| Sep 23, 2024 | 37.39 | 37.40 | 36.81 | 36.90 | 36.90 | -1.20% | 19,859 |
| Sep 20, 2024 | 37.52 | 37.53 | 36.82 | 37.35 | 37.35 | 0.05% | 184,293 |
| Sep 19, 2024 | 37.67 | 37.77 | 37.33 | 37.33 | 37.33 | -1.01% | 15,973 |
| Sep 18, 2024 | 37.72 | 38.07 | 37.40 | 37.71 | 37.71 | -0.66% | 33,357 |
| Sep 17, 2024 | 38.70 | 38.70 | 37.93 | 37.96 | 37.96 | -1.61% | 44,334 |
| Sep 16, 2024 | 38.27 | 38.94 | 38.25 | 38.58 | 38.58 | 0.52% | 28,105 |
| Sep 13, 2024 | 37.91 | 38.48 | 37.87 | 38.38 | 38.38 | 2.37% | 35,933 |
| Sep 12, 2024 | 37.55 | 37.68 | 37.29 | 37.49 | 37.49 | -0.72% | 13,336 |
| Sep 11, 2024 | 38.17 | 38.35 | 37.67 | 37.76 | 37.76 | -1.82% | 34,921 |
| Sep 10, 2024 | 37.63 | 38.54 | 37.63 | 38.46 | 38.46 | 2.37% | 37,197 |
| Sep 9, 2024 | 36.60 | 37.60 | 36.37 | 37.57 | 37.57 | 3.19% | 40,335 |
| Sep 6, 2024 | 36.22 | 36.70 | 36.16 | 36.41 | 36.41 | -0.41% | 38,191 |
| Sep 5, 2024 | 36.33 | 36.67 | 36.03 | 36.56 | 36.56 | 1.87% | 38,683 |
| Sep 4, 2024 | 36.07 | 36.35 | 35.85 | 35.89 | 35.89 | -0.28% | 14,838 |
| Sep 3, 2024 | 35.81 | 36.34 | 35.73 | 35.99 | 35.99 | -0.33% | 35,527 |
| Aug 30, 2024 | 35.86 | 36.15 | 35.46 | 36.11 | 36.11 | 0.50% | 19,352 |
| Aug 29, 2024 | 35.77 | 36.10 | 35.45 | 35.93 | 35.93 | 0.03% | 32,563 |
| Aug 28, 2024 | 35.67 | 36.49 | 35.67 | 35.92 | 35.92 | 0.73% | 29,806 |
| Aug 27, 2024 | 36.12 | 36.35 | 35.45 | 35.66 | 35.66 | -1.30% | 26,762 |
| Aug 26, 2024 | 35.52 | 36.73 | 35.45 | 36.13 | 36.13 | 3.05% | 34,952 |
| Aug 23, 2024 | 36.43 | 36.50 | 35.05 | 35.06 | 35.06 | -2.26% | 76,198 |
| Aug 22, 2024 | 36.41 | 36.45 | 35.69 | 35.87 | 35.87 | -1.99% | 23,814 |
| Aug 21, 2024 | 36.77 | 36.77 | 36.33 | 36.60 | 36.60 | -0.46% | 23,763 |
| Aug 20, 2024 | 36.74 | 36.91 | 36.35 | 36.77 | 36.77 | -0.24% | 22,267 |
| Aug 19, 2024 | 36.68 | 36.89 | 36.53 | 36.86 | 36.86 | -0.08% | 28,943 |
| Aug 16, 2024 | 36.61 | 37.05 | 36.49 | 36.89 | 36.89 | -0.11% | 35,479 |
| Aug 15, 2024 | 36.59 | 37.36 | 36.35 | 36.93 | 36.64 | 1.93% | 36,574 |
| Aug 14, 2024 | 35.96 | 36.31 | 35.77 | 36.23 | 35.94 | 0.53% | 34,392 |
| Aug 13, 2024 | 36.67 | 36.67 | 35.76 | 36.04 | 35.75 | -0.55% | 32,948 |
| Aug 12, 2024 | 36.39 | 36.85 | 35.41 | 36.24 | 35.95 | -1.44% | 27,160 |
| Aug 9, 2024 | 38.40 | 38.40 | 36.14 | 36.77 | 36.48 | -2.05% | 20,843 |
| Aug 8, 2024 | 36.94 | 38.54 | 36.51 | 37.54 | 37.24 | 4.39% | 108,499 |
| Aug 7, 2024 | 36.68 | 36.76 | 35.57 | 35.96 | 35.67 | -1.48% | 26,665 |
| Aug 6, 2024 | 38.24 | 38.24 | 36.50 | 36.50 | 36.21 | -4.07% | 31,722 |
| Aug 5, 2024 | 38.00 | 39.02 | 37.22 | 38.05 | 37.75 | -2.71% | 48,531 |
| Aug 2, 2024 | 38.69 | 39.20 | 38.35 | 39.11 | 38.80 | -0.10% | 29,545 |
| Aug 1, 2024 | 39.11 | 39.20 | 38.48 | 39.15 | 38.84 | -0.05% | 38,900 |
| Jul 31, 2024 | 39.75 | 39.89 | 39.06 | 39.17 | 38.86 | -1.24% | 31,471 |
| Jul 30, 2024 | 39.10 | 39.66 | 39.03 | 39.66 | 39.35 | 0.43% | 36,274 |
| Jul 29, 2024 | 39.15 | 39.86 | 38.83 | 39.49 | 39.18 | 0.46% | 38,124 |
| Jul 26, 2024 | 39.41 | 39.96 | 39.27 | 39.31 | 39.00 | -0.13% | 20,426 |
| Jul 25, 2024 | 39.50 | 40.43 | 39.32 | 39.36 | 39.05 | -0.56% | 39,472 |
| Jul 24, 2024 | 39.41 | 40.19 | 39.41 | 39.58 | 39.27 | 0.84% | 25,121 |
| Jul 23, 2024 | 39.51 | 39.98 | 39.17 | 39.25 | 38.94 | -1.26% | 73,950 |
| Jul 22, 2024 | 39.12 | 39.99 | 39.12 | 39.75 | 39.43 | 0.94% | 24,777 |
| Jul 19, 2024 | 39.79 | 39.79 | 39.01 | 39.38 | 39.07 | -1.45% | 50,348 |
| Jul 18, 2024 | 40.51 | 41.29 | 39.63 | 39.96 | 39.64 | -2.20% | 30,885 |
| Jul 17, 2024 | 39.31 | 41.14 | 39.31 | 40.86 | 40.54 | 3.42% | 46,319 |
| Jul 16, 2024 | 39.13 | 39.89 | 39.06 | 39.51 | 39.20 | 1.75% | 28,822 |
| Jul 15, 2024 | 39.10 | 39.62 | 38.83 | 38.83 | 38.52 | -0.56% | 33,353 |
| Jul 12, 2024 | 38.78 | 39.93 | 38.74 | 39.05 | 38.74 | 0.83% | 34,214 |
| Jul 11, 2024 | 38.04 | 39.42 | 38.04 | 38.73 | 38.42 | 1.71% | 33,844 |
| Jul 10, 2024 | 37.37 | 38.08 | 36.97 | 38.08 | 37.78 | 2.17% | 49,333 |
| Jul 9, 2024 | 37.15 | 37.39 | 36.64 | 37.27 | 36.97 | -0.35% | 41,799 |
| Jul 8, 2024 | 37.66 | 38.02 | 36.84 | 37.40 | 37.10 | -0.03% | 56,337 |
| Jul 5, 2024 | 37.00 | 37.41 | 36.55 | 37.41 | 37.11 | 1.00% | 55,339 |
| Jul 3, 2024 | 36.81 | 37.04 | 36.68 | 37.04 | 36.75 | 0.93% | 67,311 |
| Jul 2, 2024 | 35.17 | 36.71 | 34.96 | 36.70 | 36.41 | 4.53% | 105,845 |
| Jul 1, 2024 | 35.44 | 36.26 | 34.96 | 35.11 | 34.83 | -0.14% | 166,437 |
| Jun 28, 2024 | 36.49 | 36.85 | 34.79 | 35.16 | 34.88 | -2.66% | 1,792,138 |
| Jun 27, 2024 | 35.94 | 36.58 | 35.07 | 36.12 | 35.83 | 0.36% | 118,387 |
| Jun 26, 2024 | 35.99 | 36.70 | 35.73 | 35.99 | 35.70 | - | 101,970 |
| Jun 25, 2024 | 35.89 | 36.27 | 35.25 | 35.99 | 35.70 | -1.13% | 83,013 |
| Jun 24, 2024 | 34.91 | 36.66 | 34.91 | 36.40 | 36.11 | 3.82% | 67,431 |
| Jun 21, 2024 | 35.54 | 35.54 | 34.94 | 35.06 | 34.78 | -0.48% | 107,611 |
| Jun 20, 2024 | 34.34 | 35.36 | 34.02 | 35.23 | 34.95 | 2.06% | 74,457 |
| Jun 18, 2024 | 34.25 | 34.57 | 33.68 | 34.52 | 34.25 | 1.14% | 52,480 |
| Jun 17, 2024 | 34.46 | 34.46 | 33.62 | 34.13 | 33.86 | -0.20% | 55,145 |
| Jun 14, 2024 | 34.47 | 34.66 | 33.90 | 34.20 | 33.93 | -1.38% | 52,722 |
| Jun 13, 2024 | 34.59 | 34.71 | 34.00 | 34.68 | 34.40 | 0.09% | 43,638 |
| Jun 12, 2024 | 35.87 | 35.87 | 34.49 | 34.65 | 34.38 | -0.77% | 49,946 |
| Jun 11, 2024 | 33.93 | 35.03 | 33.93 | 34.92 | 34.64 | 2.02% | 45,676 |
| Jun 10, 2024 | 33.82 | 34.49 | 33.65 | 34.23 | 33.96 | 0.29% | 52,006 |