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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 35.87 | 35.81 | ↓$0.06 (-0.17%) | 35.18 | 36.49 | 58.18K |
2024-03-13 | 36.08 | 36.02 | ↓$0.06 (-0.17%) | 35.95 | 36.86 | 53.64K |
2024-03-12 | 36.68 | 36.25 | ↓$0.43 (-1.17%) | 35.82 | 37.27 | 38.18K |
2024-03-11 | 36.36 | 36.92 | ↑$0.56 (1.54%) | 36.06 | 37.27 | 28.94K |
2024-03-08 | 36.30 | 36.36 | ↑$0.06 (0.17%) | 36.29 | 37.00 | 22.13K |
2024-03-07 | 35.86 | 35.89 | ↑$0.03 (0.08%) | 35.66 | 36.51 | 25.48K |
2024-03-06 | 35.86 | 35.82 | ↓$0.04 (-0.11%) | 35.75 | 36.53 | 24.11K |
2024-03-05 | 35.53 | 35.77 | ↑$0.24 (0.68%) | 35.12 | 36.93 | 44.29K |
2024-03-04 | 34.63 | 35.50 | ↑$0.87 (2.51%) | 34.37 | 35.62 | 47.26K |
2024-03-01 | 34.03 | 34.53 | ↑$0.50 (1.47%) | 34.00 | 34.79 | 28.96K |
2024-02-29 | 34.92 | 34.47 | ↓$0.45 (-1.29%) | 34.32 | 35.14 | 32.21K |
2024-02-28 | 34.32 | 34.43 | ↑$0.11 (0.32%) | 34.32 | 35.05 | 19.02K |
2024-02-27 | 34.42 | 34.33 | ↓$0.09 (-0.26%) | 34.12 | 35.03 | 21.35K |
2024-02-26 | 34.49 | 34.30 | ↓$0.19 (-0.55%) | 33.84 | 34.65 | 39.47K |
2024-02-23 | 34.93 | 34.73 | ↓$0.20 (-0.57%) | 34.32 | 35.43 | 34.42K |
2024-02-22 | 35.50 | 34.81 | ↓$0.69 (-1.94%) | 34.47 | 35.50 | 46.97K |
2024-02-21 | 35.52 | 35.69 | ↑$0.17 (0.48%) | 35.52 | 36.15 | 13.78K |
2024-02-20 | 35.43 | 35.66 | ↑$0.23 (0.65%) | 35.43 | 36.35 | 20.07K |
2024-02-16 | 36.65 | 35.78 | ↓$0.87 (-2.37%) | 35.73 | 36.65 | 31.43K |
2024-02-15 | 35.63 | 36.83 | ↑$1.20 (3.37%) | 35.63 | 36.83 | 32.02K |
Create an account or log in to view more rows.
$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
$ARTNA God dammit
$ARTNA I'm not afraid.
I'm long
And I'm strong..........