Free Trial

Artesian Resources (ARTNA) Stock Chart & Stock Price History

Artesian Resources logo
$34.04 -0.28 (-0.82%)
(As of 11/20/2024 ET)

Artesian Resources Stock Price Performance

5 Day
Performance
-0.15%
1 Month
Performance
-3.84%
3 Month
Performance
-6.99%
6 Month
Performance
-14.81%
Year-To-Date
Performance
-17.88%
1 Year
Performance
-19.55%
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.

ARTNA Stock Chart for Thursday, November, 21, 2024

Artesian Resources Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$34.32$34.04
-0.82%
$34.52$33.7252,823 shs$350.61 million
11/19/2024$34.54$34.32
-0.64%
$34.32$33.6922,648 shs$353.50 million
11/18/2024$34.09$34.54
+1.32%
$34.73$34.1118,015 shs$355.69 million
11/15/2024$33.96$34.09
+0.38%
$34.36$33.5135,153 shs$351.13 million
11/14/2024$33.74$33.96
+0.65%
$34.10$33.6038,693 shs$349.79 million
11/13/2024$34.81$33.74
-3.07%
$34.82$33.7420,764 shs$347.52 million
11/12/2024$36.13$34.81
-3.65%
$35.91$34.8115,489 shs$358.54 million
11/11/2024$35.86$36.13
+0.75%
$36.42$35.7513,574 shs$372.14 million
11/08/2024$36.15$35.86
-0.80%
$36.56$35.7915,666 shs$369.36 million
11/07/2024$36.38$36.15
-0.63%
$36.66$36.0612,581 shs$372.20 million
11/06/2024$36.08$36.38
+0.83%
$36.68$35.7721,010 shs$374.57 million
11/05/2024$33.28$36.08
+8.41%
$36.15$33.3456,652 shs$371.48 million
11/04/2024$33.18$33.28
+0.30%
$33.53$32.9341,072 shs$342.78 million
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


This page (NASDAQ:ARTNA) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners