Artesian Resources Corporation (ARTNA) Historical Stock Data

36.97 ↓0.14 (-0.38%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ARTNA is up 0.19% a day on average. There have been 14 days where Artesian Resources Corporation closed green and 16 days where ARTNA closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2837.2637.11↓$0.15 (-0.40%)36.8937.4540.47K
2024-03-2735.4936.81↑$1.32 (3.72%)35.4936.9025.35K
2024-03-2635.1535.49↑$0.34 (0.97%)35.0035.7438.72K
2024-03-2535.6834.99↓$0.69 (-1.93%)34.8235.6836.92K
2024-03-2235.7135.49↓$0.22 (-0.62%)35.3435.9632.04K
2024-03-2135.7735.71↓$0.06 (-0.17%)35.4335.9738.21K
2024-03-2035.0835.92↑$0.84 (2.39%)35.0836.1731.34K
2024-03-1935.7335.44↓$0.29 (-0.81%)35.2335.7321.12K
2024-03-1836.6335.51↓$1.12 (-3.06%)35.5136.8341.15K
2024-03-1535.6236.63↑$1.01 (2.84%)35.6236.99262.15K
2024-03-1435.8735.81↓$0.06 (-0.17%)35.1836.4958.18K
2024-03-1336.0836.02↓$0.06 (-0.17%)35.9536.8653.64K
2024-03-1236.6836.25↓$0.43 (-1.17%)35.8237.2738.18K
2024-03-1136.3636.92↑$0.56 (1.54%)36.0637.2728.94K
2024-03-0836.3036.36↑$0.06 (0.17%)36.2937.0022.13K
2024-03-0735.8635.89↑$0.03 (0.08%)35.6636.5125.48K
2024-03-0635.8635.82↓$0.04 (-0.11%)35.7536.5324.11K
2024-03-0535.5335.77↑$0.24 (0.68%)35.1236.9344.29K
2024-03-0434.6335.50↑$0.87 (2.51%)34.3735.6247.26K
2024-03-0134.0334.53↑$0.50 (1.47%)34.0034.7928.96K
2024-02-2934.9234.47↓$0.45 (-1.29%)34.3235.1432.21K
2024-02-2834.3234.43↑$0.11 (0.32%)34.3235.0519.02K
2024-02-2734.4234.33↓$0.09 (-0.26%)34.1235.0321.35K
2024-02-2634.4934.30↓$0.19 (-0.55%)33.8434.6539.47K
2024-02-2334.9334.73↓$0.20 (-0.57%)34.3235.4334.42K
2024-02-2235.5034.81↓$0.69 (-1.94%)34.4735.5046.97K
2024-02-2135.5235.69↑$0.17 (0.48%)35.5236.1513.78K
2024-02-2035.4335.66↑$0.23 (0.65%)35.4336.3520.07K
2024-02-1636.6535.78↓$0.87 (-2.37%)35.7336.6531.43K
2024-02-1535.6336.83↑$1.20 (3.37%)35.6336.8332.02K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$ARTNA I need a smoke after this trade

0 Like Report
kairaae

$ARTNA prepare your cash to buy dip

0 Like Report
rikishiiiii

$ARTNA I'm not afraid.
I'm long
And I'm strong..........

0 Like Report