Artesian Resources Corporation (ARTNA) Historical Stock Data
34.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARTNA is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-06 | 36.07 | 36.38 | ↑$0.31 (0.86%) | 35.77 | 36.68 | 21.01K |
| 2024-11-05 | 33.54 | 36.08 | ↑$2.54 (7.57%) | 33.34 | 36.15 | 56.65K |
| 2024-11-04 | 33.07 | 33.28 | ↑$0.21 (0.63%) | 32.93 | 33.53 | 41.07K |
| 2024-11-01 | 33.42 | 33.18 | ↓$0.24 (-0.72%) | 33.15 | 33.66 | 35.94K |
| 2024-10-31 | 33.67 | 33.51 | ↓$0.16 (-0.48%) | 33.38 | 33.77 | 15.43K |
| 2024-10-30 | 33.63 | 33.54 | ↓$0.09 (-0.27%) | 33.53 | 34.24 | 22.44K |
| 2024-10-29 | 34.33 | 33.78 | ↓$0.55 (-1.59%) | 33.60 | 34.33 | 30.45K |
| 2024-10-28 | 33.97 | 34.31 | ↑$0.34 (1.00%) | 33.97 | 34.57 | 17.27K |
| 2024-10-25 | 34.46 | 33.90 | ↓$0.56 (-1.63%) | 33.82 | 34.60 | 21.23K |
| 2024-10-24 | 34.91 | 34.55 | ↓$0.36 (-1.03%) | 34.17 | 34.91 | 42.93K |
| 2024-10-23 | 35.08 | 34.65 | ↓$0.43 (-1.21%) | 34.64 | 35.08 | 17.25K |
| 2024-10-22 | 35.46 | 34.92 | ↓$0.54 (-1.52%) | 34.77 | 35.46 | 32.64K |
| 2024-10-21 | 35.79 | 35.40 | ↓$0.39 (-1.09%) | 35.35 | 35.94 | 14.93K |
| 2024-10-18 | 35.74 | 35.49 | ↓$0.25 (-0.70%) | 35.37 | 35.99 | 24.13K |
| 2024-10-17 | 36.16 | 35.89 | ↓$0.27 (-0.75%) | 35.72 | 36.26 | 14K |
| 2024-10-16 | 36.00 | 36.34 | ↑$0.34 (0.94%) | 36.00 | 36.66 | 18.23K |
| 2024-10-15 | 36.23 | 35.99 | ↓$0.24 (-0.66%) | 35.84 | 36.60 | 15.81K |
| 2024-10-14 | 35.56 | 36.02 | ↑$0.46 (1.29%) | 35.56 | 36.21 | 19.55K |
| 2024-10-11 | 35.50 | 35.73 | ↑$0.23 (0.65%) | 35.47 | 35.91 | 15.14K |
| 2024-10-10 | 35.47 | 35.41 | ↓$0.06 (-0.17%) | 35.32 | 35.98 | 17.32K |
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