Artesian Resources Corporation (ARTNA) Historical Stock Data
32.02 ↑0.77 (2.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARTNA is down -0.43% a day on average. There have been 12 days where Artesian Resources Corporation closed green and 18 days where ARTNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.16 | 32.02 | ↑$0.86 (2.76%) | 31.16 | 32.09 | 189.99K |
| 2024-12-19 | 32.02 | 31.25 | ↓$0.77 (-2.40%) | 31.24 | 32.47 | 35.30K |
| 2024-12-18 | 33.30 | 32.17 | ↓$1.13 (-3.39%) | 31.91 | 33.30 | 65.82K |
| 2024-12-17 | 33.50 | 33.29 | ↓$0.21 (-0.63%) | 32.99 | 33.86 | 55.40K |
| 2024-12-16 | 33.57 | 33.50 | ↓$0.07 (-0.21%) | 33.43 | 33.91 | 24.63K |
| 2024-12-13 | 33.49 | 33.43 | ↓$0.06 (-0.18%) | 33.00 | 33.55 | 30.82K |
| 2024-12-12 | 33.45 | 33.26 | ↓$0.19 (-0.57%) | 33.20 | 34.14 | 34.07K |
| 2024-12-11 | 34.00 | 33.46 | ↓$0.54 (-1.59%) | 33.39 | 34.02 | 46.30K |
| 2024-12-10 | 33.40 | 33.87 | ↑$0.47 (1.41%) | 33.02 | 33.90 | 39.94K |
| 2024-12-09 | 34.17 | 33.45 | ↓$0.72 (-2.11%) | 33.45 | 34.30 | 31.54K |
| 2024-12-06 | 33.52 | 34.18 | ↑$0.66 (1.97%) | 33.48 | 34.24 | 49.64K |
| 2024-12-05 | 33.61 | 33.50 | ↓$0.11 (-0.33%) | 33.44 | 34.00 | 32.83K |
| 2024-12-04 | 33.82 | 33.73 | ↓$0.09 (-0.28%) | 33.50 | 33.92 | 29.93K |
| 2024-12-03 | 33.93 | 33.50 | ↓$0.43 (-1.27%) | 33.50 | 34.12 | 32.69K |
| 2024-12-02 | 34.50 | 34.01 | ↓$0.49 (-1.42%) | 33.85 | 34.50 | 41.80K |
| 2024-11-29 | 34.62 | 34.74 | ↑$0.12 (0.35%) | 34.34 | 34.93 | 23.67K |
| 2024-11-27 | 34.49 | 34.57 | ↑$0.08 (0.23%) | 34.07 | 35.36 | 26.20K |
| 2024-11-26 | 35.10 | 34.65 | ↓$0.45 (-1.28%) | 34.16 | 35.14 | 31.34K |
| 2024-11-25 | 34.74 | 34.82 | ↑$0.08 (0.23%) | 34.66 | 35.18 | 34.35K |
| 2024-11-22 | 34.09 | 34.33 | ↑$0.24 (0.70%) | 33.79 | 34.55 | 41.14K |
| 2024-11-20 | 34.36 | 34.04 | ↓$0.32 (-0.94%) | 33.72 | 34.52 | 52.82K |
| 2024-11-19 | 34.23 | 34.32 | ↑$0.09 (0.26%) | 33.69 | 34.32 | 22.65K |
| 2024-11-18 | 34.25 | 34.54 | ↑$0.29 (0.85%) | 34.11 | 34.73 | 18.02K |
| 2024-11-15 | 33.51 | 34.09 | ↑$0.58 (1.73%) | 33.51 | 34.36 | 35.15K |
| 2024-11-14 | 33.92 | 33.96 | ↑$0.04 (0.12%) | 33.60 | 34.10 | 38.69K |
| 2024-11-13 | 34.71 | 33.74 | ↓$0.97 (-2.79%) | 33.74 | 34.82 | 20.76K |
| 2024-11-12 | 35.84 | 34.81 | ↓$1.03 (-2.87%) | 34.81 | 35.90 | 15.49K |
| 2024-11-11 | 35.90 | 36.13 | ↑$0.23 (0.64%) | 35.75 | 36.42 | 13.57K |
| 2024-11-08 | 36.00 | 35.86 | ↓$0.14 (-0.39%) | 35.79 | 36.56 | 15.67K |
| 2024-11-07 | 36.66 | 36.15 | ↓$0.51 (-1.39%) | 36.06 | 36.66 | 12.58K |
Create an account or log in to view more rows.
$ARTNA go green today and we gap up tomrrow
$ARTNA back to business
$ARTNA bull here. But I’m worried for tomorrow
$ARTNA Buy it up so it crashes harder in the next two trading days
$ARTNA Good morning gang!
$ARTNA whats the news????
$ARTNA call the SEC
$ARTNA God dammit
$ARTNA almost time for the running
$ARTNA I need a smoke after this trade