Artesian Resources Corpor...
30.19
-0.04 (-0.13%)
At close: Jan 15, 2025, 10:39 AM

ARTNA Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 30.05 30.25 29.73 30.23 0.32 1.07% 47,865
Jan 13, 2025 29.71 29.97 29.62 29.91 0.20 0.67% 39,013
Jan 10, 2025 30.39 30.40 29.45 29.71 -0.97 -3.16% 56,900
Jan 8, 2025 30.65 30.85 30.00 30.68 0.02 0.07% 32,136
Jan 7, 2025 30.50 30.70 29.84 30.66 0.39 1.29% 50,133
Jan 6, 2025 31.41 31.55 30.27 30.27 -0.84 -2.70% 40,200
Jan 3, 2025 31.15 31.42 30.96 31.11 -0.22 -0.70% 25,226
Jan 2, 2025 32.00 32.25 31.19 31.33 -0.29 -0.92% 24,640
Dec 31, 2024 31.46 32.01 31.17 31.62 0.03 0.09% 53,700
Dec 30, 2024 31.54 31.59 31.10 31.59 0.10 0.32% 30,729
Dec 27, 2024 31.50 31.63 31.27 31.49 -0.28 -0.88% 17,039
Dec 26, 2024 31.29 31.81 31.00 31.77 0.51 1.63% 25,437
Dec 24, 2024 31.14 31.42 30.99 31.26 -0.11 -0.35% 15,927
Dec 23, 2024 31.42 31.78 31.14 31.37 -0.65 -2.03% 40,914
Dec 20, 2024 31.16 32.09 31.16 32.02 0.77 2.46% 190,000
Dec 19, 2024 32.02 32.47 31.24 31.25 -0.92 -2.86% 36,453
Dec 18, 2024 33.30 33.30 31.91 32.17 -1.12 -3.36% 65,819
Dec 17, 2024 33.50 33.86 32.99 33.29 -0.21 -0.63% 55,400
Dec 16, 2024 33.57 33.91 33.43 33.50 0.07 0.21% 24,626
Dec 13, 2024 33.49 33.55 33.00 33.43 0.17 0.51% 30,818
Dec 12, 2024 33.45 34.14 33.20 33.26 -0.20 -0.60% 34,100
Dec 11, 2024 34.00 34.02 33.39 33.46 -0.41 -1.21% 46,301
Dec 10, 2024 33.40 33.90 33.02 33.87 0.42 1.26% 39,943
Dec 9, 2024 34.17 34.30 33.45 33.45 -0.73 -2.14% 31,540
Dec 6, 2024 33.52 34.24 33.48 34.18 0.68 2.03% 49,639
Dec 5, 2024 33.61 33.99 33.44 33.50 -0.23 -0.68% 32,831
Dec 4, 2024 33.82 33.92 33.50 33.73 0.23 0.69% 29,929
Dec 3, 2024 33.93 34.12 33.50 33.50 -0.51 -1.50% 32,700
Dec 2, 2024 34.50 34.50 33.85 34.01 -0.73 -2.10% 41,801
Nov 29, 2024 34.62 34.93 34.34 34.74 0.17 0.49% 23,700
Nov 27, 2024 34.49 35.36 34.07 34.57 -0.08 -0.23% 26,200
Nov 26, 2024 35.10 35.14 34.16 34.65 -0.17 -0.49% 31,340
Nov 25, 2024 34.74 35.18 34.66 34.82 0.49 1.43% 34,349
Nov 22, 2024 34.09 34.55 33.79 34.33 0.41 1.21% 41,135
Nov 21, 2024 34.31 34.42 33.65 33.92 -0.12 -0.35% 46,300
Nov 20, 2024 34.36 34.52 33.72 34.04 -0.28 -0.82% 52,823
Nov 19, 2024 34.23 34.32 33.69 34.32 -0.22 -0.64% 22,648
Nov 18, 2024 34.25 34.73 34.11 34.54 0.45 1.32% 18,015
Nov 15, 2024 33.51 34.36 33.51 34.09 0.13 0.38% 35,200
Nov 14, 2024 33.92 34.10 33.60 33.96 0.22 0.65% 38,700
Nov 13, 2024 34.71 34.82 33.74 33.74 -1.07 -3.07% 20,800
Nov 12, 2024 35.84 35.90 34.81 34.81 -1.32 -3.65% 15,500
Nov 11, 2024 35.90 36.42 35.75 36.13 0.27 0.75% 13,600
Nov 8, 2024 36.00 36.56 35.79 35.86 -0.29 -0.80% 15,700
Nov 7, 2024 36.66 36.66 36.06 36.15 -0.23 -0.63% 12,632
Nov 6, 2024 36.07 36.67 35.77 36.38 0.30 0.83% 21,010
Nov 5, 2024 33.54 36.15 33.34 36.08 2.80 8.41% 56,700
Nov 4, 2024 33.07 33.53 32.93 33.28 0.10 0.30% 41,100
Nov 1, 2024 33.42 33.66 33.15 33.18 -0.33 -0.98% 35,937
Oct 31, 2024 33.67 33.77 33.38 33.51 -0.03 -0.09% 15,429