Free Trial
→ Sell NVDA Now? (From Chaikin Analytics) (Ad) Free ARTNA Stock Alerts

Artesian Resources (ARTNA) Stock Chart & Stock Price History

Artesian Resources logo
$33.18
-0.33 (-0.98%)
(As of 11/1/2024 ET)
Compare

Artesian Resources Stock Price Performance

5 Day
Performance
-3.29%
1 Month
Performance
-9.54%
3 Month
Performance
-15.16%
6 Month
Performance
-9.59%
Year-To-Date
Performance
-19.95%
1 Year
Performance
-18.32%
Receive ARTNA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Artesian Resources and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

ARTNA Stock Chart for Saturday, November, 2, 2024

ARTNA Chart by TradingView

Artesian Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$33.51$33.18
-0.98%		$33.66$33.1535,898 shs$341.62 million
10/31/2024$33.54$33.51
-0.09%		$33.77$33.3815,429 shs$344.75 million
10/30/2024$33.78$33.54
-0.71%		$34.24$33.5422,319 shs$345.06 million
10/29/2024$34.31$33.78
-1.54%		$34.33$33.6030,446 shs$347.53 million
10/28/2024$33.90$34.31
+1.21%		$34.57$33.9717,271 shs$352.98 million
10/25/2024$34.55$33.90
-1.88%		$34.60$33.8621,231 shs$348.76 million
10/24/2024$34.65$34.55
-0.29%		$34.91$34.1742,923 shs$355.45 million
10/23/2024$34.92$34.65
-0.77%		$35.08$34.6417,254 shs$356.48 million
10/22/2024$35.40$34.92
-1.36%		$35.46$34.7732,637 shs$359.26 million
10/21/2024$35.49$35.40
-0.25%		$35.94$35.3514,928 shs$364.20 million
10/18/2024$35.89$35.49
-1.11%		$35.99$35.3724,123 shs$365.12 million
10/17/2024$36.34$35.89
-1.24%		$36.26$35.7213,998 shs$369.24 million
10/16/2024$35.99$36.34
+0.97%		$36.66$36.0018,229 shs$370.27 million
10/15/2024$36.02$35.99
-0.08%		$36.60$35.9915,813 shs$370.27 million
10/14/2024$35.73$36.02
+0.81%		$36.21$35.5619,545 shs$370.57 million
10/11/2024$35.41$35.73
+0.90%		$35.91$35.4715,141 shs$368.02 million
10/10/2024$35.68$35.41
-0.76%		$35.98$35.3217,324 shs$364.30 million
10/09/2024$35.28$35.68
+1.13%		$36.55$35.2526,165 shs$367.08 million
10/08/2024$35.37$35.28
-0.25%		$35.62$35.2815,103 shs$363.89 million
10/07/2024$36.20$35.37
-2.29%		$36.28$35.2225,711 shs$363.89 million
10/04/2024$36.10$36.20
+0.28%		$36.38$35.8116,258 shs$372.43 million
10/03/2024$36.68$36.10
-1.58%		$37.35$36.1015,325 shs$371.40 million
10/02/2024$36.99$36.68
-0.84%		$37.14$36.6718,237 shs$377.36 million
10/01/2024$37.18$36.99
-0.51%		$37.23$36.8715,222 shs$380.55 million
09/30/2024$36.65$37.18
+1.45%		$37.32$36.4322,372 shs$382.51 million
09/27/2024$36.35$36.65
+0.83%		$36.91$36.3319,301 shs$377.06 million
09/26/2024$36.64$36.35
-0.79%		$37.01$36.2315,883 shs$373.97 million
09/25/2024$36.53$36.64
+0.30%		$37.02$36.3022,411 shs$377.39 million
09/24/2024$36.90$36.53
-1.00%		$37.08$36.5334,352 shs$375.82 million
09/23/2024$37.35$36.90
-1.20%		$37.40$36.8119,859 shs$379.63 million
09/20/2024$37.33$37.35
+0.05%		$37.52$36.82184,285 shs$384.26 million
09/19/2024$37.71$37.33
-1.01%		$37.77$37.3315,973 shs$384.05 million
09/18/2024$37.96$37.71
-0.66%		$38.07$37.4033,357 shs$387.96 million
09/17/2024$38.58$37.96
-1.61%		$38.70$37.9344,334 shs$390.53 million
09/16/2024$38.38$38.58
+0.52%		$38.94$38.2528,105 shs$397.37 million
09/13/2024$37.49$38.38
+2.37%		$38.48$37.8729,055 shs$395.31 million
09/12/2024$37.76$37.49
-0.72%		$37.93$37.2913,335 shs$385.70 million
09/11/2024$38.46$37.76
-1.82%		$38.35$37.6734,921 shs$388.93 million
09/10/2024$37.57$38.46
+2.37%		$38.54$37.6337,197 shs$396.14 million
09/09/2024$36.41$37.57
+3.19%		$37.60$36.3740,335 shs$386.97 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/06/2024$36.56$36.41
-0.41%		$36.70$36.1638,191 shs$374.59 million
09/05/2024$35.89$36.56
+1.87%		$36.67$36.0332,722 shs$376.13 million
09/04/2024$35.99$35.89
-0.28%		$36.35$35.8516,941 shs$369.24 million
09/03/2024$36.11$35.99
-0.33%		$36.34$35.7335,527 shs$370.27 million
09/02/2024$36.11$36.11$36.15$35.4619,300 shs$371.93 million
08/30/2024$35.93$36.11
+0.50%		$36.15$35.4619,352 shs$371.50 million
08/29/2024$35.92$35.93
+0.03%		$36.10$35.4532,563 shs$369.65 million
08/28/2024$35.66$35.92
+0.73%		$36.49$35.6729,806 shs$369.55 million
08/27/2024$36.13$35.66
-1.30%		$36.35$35.4526,747 shs$366.87 million
08/26/2024$35.06$36.13
+3.05%		$36.73$35.4534,951 shs$371.71 million
08/23/2024$35.87$35.06
-2.26%		$36.50$35.0576,198 shs$360.70 million
08/22/2024$36.60$35.87
-1.99%		$36.45$35.6923,814 shs$369.03 million
08/21/2024$36.77$36.60
-0.46%		$36.80$36.3323,763 shs$376.54 million
08/20/2024$36.86$36.77
-0.24%		$36.91$36.3522,267 shs$378.29 million
08/19/2024$36.89$36.86
-0.08%		$36.89$36.5322,065 shs$379.22 million
08/16/2024$36.93$36.89
-0.11%		$37.05$36.4935,479 shs$379.52 million
08/15/2024$36.23$36.93
+1.93%		$37.35$36.3536,574 shs$379.94 million
08/14/2024$36.04$36.23
+0.53%		$36.31$35.7834,392 shs$372.73 million
08/13/2024$36.24$36.04
-0.55%		$36.67$35.7632,948 shs$370.78 million
08/12/2024$36.77$36.24
-1.44%		$36.85$35.4127,160 shs$372.84 million
08/09/2024$37.54$36.77
-2.05%		$37.43$36.1420,843 shs$378.29 million
08/08/2024$35.96$37.54
+4.39%		$38.54$36.51108,499 shs$386.21 million
08/07/2024$36.50$35.96
-1.48%		$36.76$35.5626,665 shs$369.96 million
08/06/2024$38.05$36.50
-4.07%		$38.24$36.5031,722 shs$375.59 million
08/05/2024$39.11$38.05
-2.71%		$39.02$37.2348,531 shs$391.53 million
08/02/2024$39.15$39.11
-0.10%		$39.20$38.3527,719 shs$402.44 million
08/01/2024$39.17$39.15
-0.05%		$39.20$38.4838,900 shs$402.85 million

Related Companies

This page (NASDAQ:ARTNA) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
Nvidia warning urgent
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Nothing can stop this gold rally
After what's felt like nearly a decade of disappointing gains, gold is stronger than ever and continues to hit...
Stansberry Research | Sponsored
Wall St. Legend: Millions of Americans About to Fall Out of the 1%
Wall Street insider reveals the financial tidal wave about to knock millions of Americans out of the One Perce...
InvestorPlace | Sponsored