Free Trial

Artesian Resources (ARTNA) Stock Chart & Stock Price History

Artesian Resources logo
$35.40 -0.12 (-0.34%)
Closing price 04:00 PM Eastern
Extended Trading
$35.38 -0.02 (-0.04%)
As of 04:14 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Artesian Resources Stock Price Performance

5 Day
Performance
+3.22%
1 Month
Performance
+7.35%
3 Month
Performance
+14.31%
6 Month
Performance
+6.80%
Year-To-Date
Performance
+12.07%
1 Year
Performance
-1.68%
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, May, 1, 2025

Artesian Resources Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$34.91$35.52
+1.75%
$35.99$34.1652,421 shs$365.96 million
04/29/2025$34.13$34.91
+2.29%
$35.15$33.6536,088 shs$359.68 million
04/28/2025$34.33$34.13
-0.58%
$34.43$33.9315,595 shs$351.64 million
04/25/2025$34.76$34.33
-1.24%
$35.45$34.0123,797 shs$353.70 million
04/24/2025$35.52$34.76
-2.14%
$35.48$34.4526,068 shs$358.13 million
04/23/2025$34.85$35.52
+1.92%
$35.85$34.7587,640 shs$365.96 million
04/22/2025$34.68$34.85
+0.49%
$34.97$34.3324,428 shs$359.06 million
04/21/2025$34.66$34.68
+0.06%
$35.12$34.1526,025 shs$357.31 million
04/18/2025$34.66$34.66$35.06$34.1934,942 shs$357.10 million
04/17/2025$34.25$34.66
+1.20%
$35.06$34.1934,942 shs$357.10 million
04/16/2025$34.47$34.25
-0.64%
$34.56$33.8030,741 shs$352.88 million
04/15/2025$34.70$34.47
-0.66%
$35.00$34.3524,275 shs$355.14 million
04/14/2025$33.51$34.70
+3.55%
$34.84$33.6831,438 shs$357.51 million
04/11/2025$33.10$33.51
+1.24%
$33.86$32.7733,851 shs$345.25 million
04/10/2025$31.86$33.10
+3.89%
$33.43$31.6648,481 shs$341.03 million
04/09/2025$32.21$31.86
-1.09%
$33.33$31.7161,497 shs$328.25 million
04/09/2025$32.21$31.86
-1.09%
$33.33$31.7161,497 shs$328.25 million
04/08/2025$31.91$32.21
+0.94%
$32.78$31.9455,425 shs$331.86 million
04/08/2025$31.91$32.21
+0.94%
$32.78$31.9455,425 shs$331.86 million
04/07/2025$32.22$31.91
-0.96%
$32.52$30.7972,606 shs$328.77 million
04/04/2025$33.28$32.22
-3.19%
$33.71$31.5568,657 shs$331.80 million
04/03/2025$32.58$33.28
+2.15%
$33.63$32.7137,267 shs$342.72 million
04/02/2025$33.01$32.58
-1.30%
$32.94$32.2429,116 shs$335.51 million
04/01/2025$32.65$33.01
+1.10%
$33.17$32.1225,316 shs$339.94 million
03/31/2025$32.67$32.65
-0.06%
$33.14$32.4146,475 shs$336.23 million

This page (NASDAQ:ARTNA) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners