Artesian Resources Corporation (ARTNA) Historical Stock Data
31.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARTNA is down -0.29% a day on average. There have been 13 days where Artesian Resources Corporation closed green and 17 days where ARTNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 31.03 | 31.07 | ↑$0.04 (0.13%) | 30.94 | 31.38 | 49.76K |
| 2025-12-03 | 30.89 | 31.19 | ↑$0.30 (0.97%) | 30.89 | 31.35 | 22.96K |
| 2025-12-02 | 31.30 | 30.88 | ↓$0.42 (-1.34%) | 30.75 | 31.55 | 19.90K |
| 2025-12-01 | 31.25 | 31.34 | ↑$0.09 (0.29%) | 31.16 | 31.76 | 21.96K |
| 2025-11-28 | 31.41 | 31.50 | ↑$0.09 (0.29%) | 31.26 | 31.69 | 15.38K |
| 2025-11-26 | 31.71 | 31.53 | ↓$0.18 (-0.57%) | 31.46 | 32.09 | 15.91K |
| 2025-11-25 | 31.25 | 31.53 | ↑$0.28 (0.90%) | 31.20 | 31.69 | 20.76K |
| 2025-11-24 | 31.60 | 31.12 | ↓$0.48 (-1.52%) | 30.91 | 31.67 | 64.51K |
| 2025-11-21 | 31.18 | 31.41 | ↑$0.23 (0.74%) | 31.18 | 31.90 | 18.04K |
| 2025-11-20 | 31.26 | 31.19 | ↓$0.07 (-0.23%) | 31.00 | 31.69 | 19.62K |
| 2025-11-19 | 31.70 | 31.13 | ↓$0.57 (-1.80%) | 31.12 | 31.70 | 23.38K |
| 2025-11-18 | 31.91 | 31.61 | ↓$0.30 (-0.92%) | 31.46 | 31.91 | 14.96K |
| 2025-11-17 | 32.29 | 31.78 | ↓$0.51 (-1.58%) | 31.75 | 32.43 | 14.07K |
| 2025-11-14 | 32.20 | 32.15 | ↓$0.05 (-0.16%) | 31.85 | 32.33 | 15.98K |
| 2025-11-13 | 32.40 | 32.42 | ↑$0.02 (0.06%) | 32.18 | 32.67 | 21.32K |
| 2025-11-12 | 32.55 | 32.40 | ↓$0.15 (-0.46%) | 32.31 | 32.81 | 10.47K |
| 2025-11-11 | 32.66 | 32.42 | ↓$0.24 (-0.73%) | 32.36 | 32.69 | 21.08K |
| 2025-11-10 | 32.93 | 32.45 | ↓$0.48 (-1.46%) | 32.33 | 32.93 | 22.65K |
| 2025-11-07 | 32.30 | 33.19 | ↑$0.89 (2.76%) | 32.26 | 33.25 | 50.29K |
| 2025-11-06 | 32.50 | 32.40 | ↓$0.10 (-0.31%) | 32.40 | 33.07 | 18.65K |
| 2025-11-05 | 32.20 | 32.51 | ↑$0.31 (0.96%) | 32.19 | 32.90 | 65.31K |
| 2025-11-04 | 32.32 | 32.48 | ↑$0.16 (0.51%) | 32.00 | 32.50 | 13.90K |
| 2025-11-03 | 32.30 | 32.06 | ↓$0.24 (-0.74%) | 31.99 | 32.36 | 15.16K |
| 2025-10-31 | 32.23 | 32.23 | ↑$0.00 (0.00%) | 32.11 | 32.51 | 10.71K |
| 2025-10-30 | 32.47 | 32.31 | ↓$0.16 (-0.49%) | 31.83 | 32.63 | 19.57K |
| 2025-10-29 | 33.93 | 32.47 | ↓$1.46 (-4.30%) | 32.20 | 33.93 | 30.53K |
| 2025-10-28 | 33.60 | 33.93 | ↑$0.33 (0.98%) | 33.17 | 33.97 | 21.12K |
| 2025-10-27 | 33.44 | 33.61 | ↑$0.16 (0.49%) | 33.26 | 33.79 | 18.05K |
| 2025-10-24 | 33.45 | 33.37 | ↓$0.08 (-0.24%) | 33.22 | 33.69 | 11.90K |
| 2025-10-23 | 33.65 | 33.39 | ↓$0.27 (-0.79%) | 33.00 | 33.74 | 30.28K |
Create an account or log in to view more rows.
$ARTNA what time we going green?
$ARTNA oversold! Buy the dip
$ARTNA Bears go home!
$ARTNA Waiting waiting waiting — you know for what !!! Announcement!!!
$ARTNA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$ARTNA Burn burn burn
$ARTNA where’s the WSB guys at? Still sleeping?
$ARTNA go green today and we gap up tomrrow
$ARTNA back to business
$ARTNA bull here. But I’m worried for tomorrow