Free Trial

Artesian Resources (ARTNA) Stock Chart & Stock Price History

→ My top 100 stocks… (From DTI) (Ad)
Free ARTNA Stock Alerts
$34.50
-0.02 (-0.06%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Artesian Resources Stock Price Performance

5 Day
Performance
-1.32%
1 Month
Performance
-7.03%
3 Month
Performance
-6.12%
6 Month
Performance
-13.21%
Year-To-Date
Performance
-16.77%
1 Year
Performance
-37.02%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

ARTNA Stock Chart for Sunday, April, 28, 2024

ARTNA Chart by TradingView

Artesian Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$34.52$34.50
-0.06%		$34.71$34.2822,040 shs$355.01 million
04/25/2024$34.89$34.52
-1.06%		$34.96$34.2332,408 shs$355.21 million
04/24/2024$34.96$34.89
-0.20%		$35.09$34.4926,566 shs$358.95 million
04/23/2024$34.84$34.96
+0.34%		$35.39$34.6627,254 shs$359.74 million
04/22/2024$34.87$34.84
-0.09%		$35.35$34.8028,839 shs$358.50 million
04/19/2024$34.37$34.87
+1.45%		$34.99$34.2342,725 shs$358.81 million
04/18/2024$34.33$34.37
+0.12%		$34.98$34.1445,502 shs$353.67 million
04/17/2024$33.72$34.33
+1.81%		$34.46$33.7531,606 shs$353.26 million
04/16/2024$34.45$33.72
-2.12%		$34.45$33.4237,150 shs$346.98 million
04/15/2024$34.04$34.45
+1.20%		$34.63$33.6043,163 shs$354.49 million
04/12/2024$34.94$34.04
-2.58%		$35.11$33.8047,498 shs$350.27 million
04/11/2024$35.19$34.94
-0.71%		$35.44$34.8125,143 shs$359.46 million
04/10/2024$36.42$35.19
-3.38%		$35.83$34.4549,195 shs$362.04 million
04/09/2024$35.95$36.42
+1.31%		$36.49$36.0132,200 shs$374.76 million
04/08/2024$35.36$35.95
+1.67%		$36.12$35.1042,408 shs$369.93 million
04/05/2024$36.59$35.36
-3.36%		$36.32$35.1923,456 shs$363.85 million
04/04/2024$35.73$36.59
+2.41%		$36.76$36.0042,510 shs$376.51 million
04/03/2024$35.74$35.73
-0.03%		$35.86$35.2324,642 shs$367.66 million
04/02/2024$36.81$35.74
-2.91%		$36.50$35.7328,838 shs$367.77 million
04/01/2024$37.11$36.81
-0.81%		$37.33$36.2628,188 shs$378.78 million
03/29/2024$37.11$37.11$37.45$36.8940,467 shs$381.86 million
03/28/2024$36.81$37.11
+0.81%		$37.45$36.8940,467 shs$381.86 million
03/27/2024$35.49$36.81
+3.72%		$36.90$35.4925,354 shs$378.78 million
03/26/2024$34.99$35.49
+1.43%		$35.74$35.0038,716 shs$365.19 million
03/25/2024$35.49$34.99
-1.41%		$35.68$34.8236,921 shs$359.98 million
03/22/2024$35.71$35.49
-0.62%		$35.96$35.3432,040 shs$364.84 million
03/21/2024$35.92$35.71
-0.58%		$35.97$35.4338,181 shs$367.10 million
03/20/2024$35.44$35.92
+1.35%		$36.17$35.0831,337 shs$369.26 million
03/19/2024$35.51$35.44
-0.20%		$35.73$35.2321,121 shs$364.32 million
03/18/2024$36.63$35.51
-3.06%		$36.83$35.5141,149 shs$365.04 million
03/15/2024$35.81$36.63
+2.29%		$36.99$35.62262,149 shs$376.56 million
03/14/2024$36.02$35.81
-0.58%		$36.49$35.1858,176 shs$368.13 million
03/13/2024$36.25$36.02
-0.63%		$36.73$35.9553,635 shs$370.29 million
03/12/2024$36.92$36.25
-1.81%		$37.27$35.8238,179 shs$372.65 million
03/11/2024$36.36$36.92
+1.54%		$37.27$36.0628,798 shs$379.43 million
03/08/2024$35.89$36.36
+1.31%		$37.00$36.3022,131 shs$373.78 million
03/07/2024$35.82$35.89
+0.20%		$36.51$35.6525,483 shs$368.95 million
03/06/2024$35.77$35.82
+0.14%		$36.54$35.7524,633 shs$368.23 million
03/05/2024$35.50$35.77
+0.76%		$36.93$35.1244,287 shs$367.72 million
03/04/2024$34.53$35.50
+2.81%		$35.62$34.3747,254 shs$364.94 million
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
03/01/2024$34.47$34.53
+0.17%		$34.79$34.0028,961 shs$354.97 million
02/29/2024$34.43$34.47
+0.12%		$34.95$34.3232,206 shs$354.35 million
02/28/2024$34.33$34.43
+0.29%		$35.05$34.3219,016 shs$353.94 million
02/27/2024$34.30$34.33
+0.09%		$35.03$34.1221,349 shs$352.91 million
02/26/2024$34.73$34.30
-1.24%		$34.65$33.8439,465 shs$352.50 million
02/23/2024$34.81$34.73
-0.23%		$35.43$34.3234,423 shs$357.02 million
02/22/2024$35.69$34.81
-2.47%		$35.50$34.4746,971 shs$357.85 million
02/21/2024$35.66$35.69
+0.08%		$36.15$35.5213,777 shs$366.89 million
02/20/2024$35.78$35.66
-0.34%		$36.35$35.4320,069 shs$366.59 million
02/19/2024$35.78$35.78$36.65$35.7331,400 shs$367.82 million
02/16/2024$36.83$35.78
-2.85%		$36.65$35.7331,432 shs$367.71 million
02/15/2024$35.42$36.83
+3.98%		$36.83$35.6332,018 shs$378.61 million
02/14/2024$35.18$35.42
+0.68%		$36.21$34.9435,918 shs$364.12 million
02/13/2024$37.23$35.18
-5.51%		$36.53$35.0040,297 shs$361.65 million
02/12/2024$36.44$37.23
+2.17%		$37.50$36.2529,773 shs$382.72 million
02/09/2024$35.64$36.44
+2.24%		$36.68$35.5730,322 shs$374.60 million
02/08/2024$35.54$35.64
+0.28%		$35.71$35.0018,757 shs$366.38 million
02/07/2024$36.15$35.54
-1.69%		$36.39$35.5148,302 shs$365.35 million
02/06/2024$35.57$36.15
+1.63%		$36.33$35.5031,569 shs$371.62 million
02/05/2024$36.10$35.57
-1.47%		$36.04$35.2539,446 shs$365.66 million
02/02/2024$36.98$36.10
-2.38%		$36.63$35.7924,952 shs$371 million
02/01/2024$36.50$36.98
+1.32%		$37.30$36.6028,016 shs$380.15 million
01/31/2024$36.70$36.50
-0.54%		$37.30$36.5050,690 shs$375.22 million
01/30/2024$37.34$36.70
-1.71%		$37.35$36.6513,643 shs$377.28 million
01/29/2024$36.75$37.34
+1.61%		$37.51$36.6223,934 shs$383.86 million

Related Companies:
This page (NASDAQ:ARTNA) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
Urgent Nvidia Warning
Altimetry
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press