Artesian Resources Corporation (ARTNA) Historical Stock Data
34.50 ↓0.02 (-0.06%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARTNA is down -0.05% a day on average. There have been 14 days where Artesian Resources Corporation closed green and 16 days where ARTNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 34.55 | 34.50 | ↓$0.05 (-0.14%) | 34.28 | 34.71 | 22.04K |
| 2024-04-25 | 34.55 | 34.52 | ↓$0.03 (-0.09%) | 34.11 | 34.96 | 32.41K |
| 2024-04-24 | 34.69 | 34.89 | ↑$0.20 (0.58%) | 34.49 | 35.09 | 26.57K |
| 2024-04-23 | 34.66 | 34.96 | ↑$0.30 (0.87%) | 34.66 | 35.39 | 27.25K |
| 2024-04-22 | 34.87 | 34.84 | ↓$0.03 (-0.09%) | 34.80 | 35.35 | 28.84K |
| 2024-04-19 | 34.26 | 34.87 | ↑$0.61 (1.78%) | 34.17 | 35.11 | 42.73K |
| 2024-04-18 | 34.20 | 34.37 | ↑$0.17 (0.50%) | 34.14 | 34.98 | 45.50K |
| 2024-04-17 | 33.75 | 34.33 | ↑$0.58 (1.72%) | 33.75 | 34.46 | 31.61K |
| 2024-04-16 | 34.45 | 33.72 | ↓$0.73 (-2.12%) | 33.42 | 34.45 | 37.15K |
| 2024-04-15 | 34.00 | 34.45 | ↑$0.45 (1.32%) | 33.60 | 34.63 | 43.16K |
| 2024-04-12 | 34.67 | 34.04 | ↓$0.63 (-1.82%) | 33.80 | 35.11 | 47.50K |
| 2024-04-11 | 36.11 | 34.94 | ↓$1.17 (-3.24%) | 34.80 | 36.11 | 25.14K |
| 2024-04-10 | 35.83 | 35.19 | ↓$0.64 (-1.79%) | 34.45 | 35.83 | 49.20K |
| 2024-04-09 | 36.01 | 36.42 | ↑$0.41 (1.14%) | 36.01 | 36.49 | 32.20K |
| 2024-04-08 | 35.31 | 35.95 | ↑$0.64 (1.81%) | 35.10 | 36.12 | 42.41K |
| 2024-04-05 | 36.32 | 35.36 | ↓$0.96 (-2.64%) | 35.17 | 36.32 | 23.46K |
| 2024-04-04 | 36.38 | 36.59 | ↑$0.21 (0.58%) | 36.00 | 36.76 | 42.51K |
| 2024-04-03 | 35.50 | 35.73 | ↑$0.23 (0.65%) | 35.23 | 35.86 | 24.64K |
| 2024-04-02 | 36.43 | 35.74 | ↓$0.69 (-1.89%) | 35.73 | 36.58 | 28.84K |
| 2024-04-01 | 37.33 | 36.81 | ↓$0.52 (-1.40%) | 36.26 | 37.33 | 28.19K |
| 2024-03-28 | 37.26 | 37.11 | ↓$0.15 (-0.40%) | 36.89 | 37.45 | 40.47K |
| 2024-03-27 | 35.49 | 36.81 | ↑$1.32 (3.72%) | 35.49 | 36.90 | 25.35K |
| 2024-03-26 | 35.15 | 35.49 | ↑$0.34 (0.97%) | 35.00 | 35.74 | 38.72K |
| 2024-03-25 | 35.68 | 34.99 | ↓$0.69 (-1.93%) | 34.82 | 35.68 | 36.92K |
| 2024-03-22 | 35.71 | 35.49 | ↓$0.22 (-0.62%) | 35.34 | 35.96 | 32.04K |
| 2024-03-21 | 35.77 | 35.71 | ↓$0.06 (-0.17%) | 35.43 | 35.97 | 38.21K |
| 2024-03-20 | 35.08 | 35.92 | ↑$0.84 (2.39%) | 35.08 | 36.17 | 31.34K |
| 2024-03-19 | 35.73 | 35.44 | ↓$0.29 (-0.81%) | 35.23 | 35.73 | 21.12K |
| 2024-03-18 | 36.63 | 35.51 | ↓$1.12 (-3.06%) | 35.51 | 36.83 | 41.15K |
| 2024-03-15 | 35.62 | 36.63 | ↑$1.01 (2.84%) | 35.62 | 36.99 | 262.15K |
Create an account or log in to view more rows.
$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
$ARTNA buy
$ARTNA my lotto for earnings
$ARTNA prepare your cash to buy dip