Free Trial

Artesian Resources (ARTNA) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free ARTNA Stock Alerts
$34.52
-3.99 (-10.36%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Artesian Resources Stock Price Performance

5 Day
Performance
-10.71%
1 Month
Performance
+0.06%
3 Month
Performance
+0.26%
6 Month
Performance
-16.46%
Year-To-Date
Performance
-16.72%
1 Year
Performance
-29.51%
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 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ARTNA Stock Chart for Tuesday, May, 28, 2024

ARTNA Chart by TradingView

Artesian Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$38.51$34.52
-10.36%		$38.41$33.34275,305 shs$355.14 million
05/27/2024$38.51$38.51$38.94$38.3422,400 shs$396.27 million
05/24/2024$38.66$38.51
-0.39%		$38.94$38.3422,443 shs$396.27 million
05/23/2024$39.29$38.66
-1.60%		$39.55$38.6330,409 shs$397.81 million
05/22/2024$39.96$39.29
-1.68%		$40.37$39.2827,854 shs$404.29 million
05/21/2024$39.99$39.96
-0.08%		$40.20$39.5623,495 shs$411.19 million
05/20/2024$40.48$39.99
-1.21%		$40.47$39.6122,352 shs$411.50 million
05/17/2024$40.75$40.48
-0.66%		$41.05$40.1827,158 shs$416.54 million
05/16/2024$40.57$40.75
+0.44%		$40.76$39.8333,840 shs$419.32 million
05/15/2024$40.87$40.57
-0.73%		$41.29$40.1825,767 shs$417.47 million
05/14/2024$39.69$40.87
+2.97%		$40.94$40.0532,268 shs$420.55 million
05/13/2024$40.10$39.69
-1.02%		$40.57$39.6939,043 shs$408.41 million
05/10/2024$39.48$40.10
+1.57%		$40.17$39.1929,562 shs$412.55 million
05/09/2024$38.31$39.48
+3.05%		$39.48$38.1540,263 shs$406.17 million
05/08/2024$38.27$38.31
+0.10%		$38.38$37.9914,932 shs$394.21 million
05/07/2024$37.07$38.27
+3.24%		$38.91$37.3641,047 shs$393.80 million
05/06/2024$37.32$37.07
-0.67%		$37.44$36.7221,507 shs$381.45 million
05/03/2024$36.70$37.32
+1.69%		$37.41$36.7420,048 shs$384.02 million
05/02/2024$36.04$36.70
+1.83%		$36.88$36.0131,784 shs$377.64 million
05/01/2024$34.98$36.04
+3.03%		$36.44$35.0428,124 shs$370.85 million
04/30/2024$35.10$34.98
-0.34%		$35.15$34.4825,608 shs$359.94 million
04/29/2024$34.50$35.10
+1.74%		$35.22$34.5327,101 shs$361.18 million
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:ARTNA) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest