Artesian Resources Corporation (ARTNA) Charts

$33.98

$0.23 (0.68%)
Last update: 04:00 PM EST
Day's range
$33.5
Day's range
$34.68

5 DAY PERFORMANCE

-0.06%

1 MONTH PERFORMANCE

-4.34%

3 MONTH PERFORMANCE

+9.30%

6 MONTH PERFORMANCE

-2.19%

YEAR-TO-DATE PERFORMANCE

+7.46%

1 YEAR PERFORMANCE

-3.33%

Artesian Resources Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/29/2025 $33.59 $33.98 (1.16%) $34.70 $33.50 33.30 K $350.06 M
05/28/2025 $34.32 $33.75 (-1.66%) $34.36 $33.75 20.30 K $347.69 M
05/27/2025 $34.26 $34.46 (0.58%) $34.55 $33.97 20.60 K $355.01 M
05/23/2025 $33.95 $34.00 (0.15%) $34.10 $33.61 22.10 K $350.27 M
05/22/2025 $34.34 $33.91 (-1.25%) $34.34 $33.67 19.00 K $349.34 M
05/21/2025 $34.30 $34.25 (-0.15%) $34.30 $33.64 19.40 K $352.84 M
05/20/2025 $34.00 $34.49 (1.44%) $34.55 $34.00 21.90 K $355.32 M
05/19/2025 $33.84 $34.10 (0.77%) $34.26 $33.79 54.50 K $351.30 M
05/16/2025 $33.26 $33.92 (1.98%) $34.20 $33.26 29.30 K $349.44 M
05/15/2025 $32.68 $33.49 (2.48%) $33.72 $32.68 87.90 K $345.01 M
05/14/2025 $32.94 $32.54 (-1.21%) $33.57 $32.22 42.60 K $335.23 M
05/13/2025 $33.60 $32.91 (-2.05%) $33.88 $32.65 46.20 K $339.04 M
05/12/2025 $34.70 $33.48 (-3.52%) $34.92 $33.48 71.30 K $344.91 M
05/09/2025 $34.25 $34.50 (0.73%) $35.03 $33.58 31.70 K $355.42 M
05/08/2025 $34.23 $34.47 (0.7%) $34.87 $34.19 25.30 K $355.11 M
05/07/2025 $35.34 $34.26 (-3.06%) $35.37 $34.23 30.04 K $352.95 M
05/06/2025 $34.79 $34.98 (0.55%) $35.33 $34.26 13.80 K $360.36 M
05/05/2025 $34.54 $34.27 (-0.78%) $34.54 $34.01 21.73 K $353.05 M
05/02/2025 $35.33 $34.65 (-1.92%) $35.33 $34.07 27.12 K $356.96 M
05/01/2025 $35.63 $35.40 (-0.65%) $36.19 $35.36 61.30 K $364.69 M
04/30/2025 $34.96 $35.52 (1.6%) $35.99 $34.16 52.42 K $365.93 M
04/29/2025 $34.06 $34.91 (2.5%) $35.15 $33.65 36.10 K $359.64 M
04/28/2025 $34.34 $34.13 (-0.61%) $34.43 $33.93 15.60 K $351.61 M
04/25/2025 $34.55 $34.33 (-0.64%) $35.45 $34.01 23.80 K $353.67 M
04/24/2025 $35.48 $34.76 (-2.03%) $35.48 $34.45 26.27 K $358.10 M
04/23/2025 $35.25 $35.52 (0.77%) $35.85 $34.75 87.65 K $365.93 M
04/22/2025 $34.66 $34.85 (0.55%) $34.97 $34.33 24.43 K $359.02 M
04/21/2025 $34.15 $34.68 (1.55%) $35.12 $34.15 26.03 K $357.27 M
04/17/2025 $34.72 $34.66 (-0.17%) $35.06 $34.19 34.95 K $357.07 M
04/16/2025 $34.56 $34.25 (-0.9%) $34.56 $33.80 30.74 K $352.84 M
04/15/2025 $34.62 $34.47 (-0.43%) $35.00 $34.35 24.30 K $355.11 M
04/14/2025 $33.78 $34.70 (2.72%) $34.84 $33.67 31.44 K $357.48 M
04/11/2025 $33.00 $33.51 (1.55%) $33.86 $32.77 33.90 K $345.22 M
04/10/2025 $31.66 $33.10 (4.55%) $33.43 $31.66 48.50 K $341.00 M
04/09/2025 $32.02 $31.86 (-0.5%) $33.33 $31.71 61.50 K $328.22 M
04/08/2025 $31.94 $32.21 (0.85%) $32.78 $31.94 55.73 K $331.83 M
04/07/2025 $31.64 $31.91 (0.85%) $32.52 $30.79 72.61 K $328.74 M
04/04/2025 $33.00 $32.22 (-2.36%) $33.71 $31.55 68.70 K $331.93 M
04/03/2025 $32.80 $33.28 (1.46%) $33.63 $32.71 37.30 K $342.85 M
04/02/2025 $32.72 $32.58 (-0.43%) $32.94 $32.24 29.22 K $335.64 M
04/01/2025 $32.57 $33.01 (1.35%) $33.17 $32.12 25.32 K $340.07 M
03/31/2025 $32.80 $32.65 (-0.46%) $33.14 $32.41 46.50 K $336.36 M
03/28/2025 $31.92 $32.67 (2.35%) $33.66 $31.80 69.20 K $336.57 M
03/27/2025 $31.23 $31.93 (2.24%) $32.00 $31.13 28.80 K $328.94 M
03/26/2025 $31.18 $31.52 (1.09%) $31.70 $31.10 55.62 K $324.72 M
03/25/2025 $31.02 $30.83 (-0.61%) $31.94 $30.58 33.00 K $317.61 M
03/24/2025 $31.09 $30.93 (-0.51%) $31.35 $30.75 54.72 K $318.64 M
03/21/2025 $31.31 $30.71 (-1.92%) $31.47 $30.50 203.90 K $316.37 M
03/20/2025 $31.63 $31.36 (-0.85%) $31.75 $31.22 67.60 K $323.07 M
03/19/2025 $32.01 $31.44 (-1.78%) $32.62 $31.44 52.50 K $323.89 M
03/18/2025 $32.17 $32.36 (0.59%) $32.52 $31.85 34.40 K $333.37 M
03/17/2025 $31.82 $32.16 (1.07%) $32.65 $31.57 45.04 K $331.31 M
03/14/2025 $32.38 $31.97 (-1.27%) $32.49 $31.95 52.90 K $329.35 M
03/13/2025 $32.41 $32.30 (-0.34%) $32.98 $31.51 35.70 K $332.75 M
03/12/2025 $32.36 $31.86 (-1.55%) $33.40 $31.68 39.30 K $328.22 M
03/11/2025 $33.40 $32.70 (-2.1%) $33.50 $32.57 43.70 K $336.88 M
03/10/2025 $32.77 $33.46 (2.11%) $34.03 $32.74 42.62 K $344.70 M
03/07/2025 $31.74 $33.01 (4%) $33.33 $31.74 43.42 K $340.07 M
03/06/2025 $31.87 $31.82 (-0.16%) $31.94 $31.10 29.11 K $327.81 M
03/05/2025 $32.05 $31.94 (-0.34%) $32.39 $31.90 28.71 K $329.05 M
03/04/2025 $31.75 $32.07 (1.01%) $33.11 $31.54 46.02 K $330.39 M
03/03/2025 $31.56 $32.04 (1.52%) $32.36 $31.56 46.30 K $330.08 M