Artesian Resources (ARTNA) Stock Chart & Stock Price History

→ This consistently signaled gains of 453%... 610%... and even 1036%... (From Insiders Exposed) (Ad)

Free ARTNA Stock Alerts

$34.37

+0.04 (+0.12%)

(As of 04/18/2024 ET)

Compare

Artesian Resources Stock Price Performance

5 Day Performance: +0.97%
1 Month Performance: -3.02%
3 Month Performance: -7.46%
6 Month Performance: -14.03%
Year-To-Date Performance: -17.08%
1 Year Performance: -37.90%

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 InvestorPlace

New crypto project uncovers 2,050% in 65 days

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

ARTNA Stock Chart for Friday, April, 19, 2024

Artesian Resources Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$34.33	$34.37 +0.12%	$34.98	$34.14	45,502 shs	$353.67 million
04/17/2024	$33.72	$34.33 +1.81%	$34.46	$33.75	31,606 shs	$353.26 million
04/16/2024	$34.45	$33.72 -2.12%	$34.45	$33.42	37,150 shs	$346.98 million
04/15/2024	$34.04	$34.45 +1.20%	$34.63	$33.60	43,163 shs	$354.49 million
04/12/2024	$34.94	$34.04 -2.58%	$35.11	$33.80	47,498 shs	$350.27 million
04/11/2024	$35.19	$34.94 -0.71%	$35.44	$34.81	25,143 shs	$359.46 million
Get the Latest News and Ratings for ARTNA and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Artesian Resources and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$36.42	$35.19 -3.38%	$35.83	$34.45	49,195 shs	$362.04 million
04/09/2024	$35.95	$36.42 +1.31%	$36.49	$36.01	32,200 shs	$374.76 million
04/08/2024	$35.36	$35.95 +1.67%	$36.12	$35.10	42,408 shs	$369.93 million
04/05/2024	$36.59	$35.36 -3.36%	$36.32	$35.19	23,456 shs	$363.85 million
04/04/2024	$35.73	$36.59 +2.41%	$36.76	$36.00	42,510 shs	$376.51 million
04/03/2024	$35.74	$35.73 -0.03%	$35.86	$35.23	24,642 shs	$367.66 million
04/02/2024	$36.81	$35.74 -2.91%	$36.50	$35.73	28,838 shs	$367.77 million
04/01/2024	$37.11	$36.81 -0.81%	$37.33	$36.26	28,188 shs	$378.78 million
03/29/2024	$37.11	$37.11	$37.45	$36.89	40,467 shs	$381.86 million
03/28/2024	$36.81	$37.11 +0.81%	$37.45	$36.89	40,467 shs	$381.86 million
03/27/2024	$35.49	$36.81 +3.72%	$36.90	$35.49	25,354 shs	$378.78 million
03/26/2024	$34.99	$35.49 +1.43%	$35.74	$35.00	38,716 shs	$365.19 million
03/25/2024	$35.49	$34.99 -1.41%	$35.68	$34.82	36,921 shs	$359.98 million
03/22/2024	$35.71	$35.49 -0.62%	$35.96	$35.34	32,040 shs	$364.84 million
03/21/2024	$35.92	$35.71 -0.58%	$35.97	$35.43	38,181 shs	$367.10 million
03/20/2024	$35.44	$35.92 +1.35%	$36.17	$35.08	31,337 shs	$369.26 million
03/19/2024	$35.51	$35.44 -0.20%	$35.73	$35.23	21,121 shs	$364.32 million
03/18/2024	$36.63	$35.51 -3.06%	$36.83	$35.51	41,149 shs	$365.04 million
03/15/2024	$35.81	$36.63 +2.29%	$36.99	$35.62	262,149 shs	$376.56 million
03/14/2024	$36.02	$35.81 -0.58%	$36.49	$35.18	58,176 shs	$368.13 million
03/13/2024	$36.25	$36.02 -0.63%	$36.73	$35.95	53,635 shs	$370.29 million
03/12/2024	$36.92	$36.25 -1.81%	$37.27	$35.82	38,179 shs	$372.65 million
03/11/2024	$36.36	$36.92 +1.54%	$37.27	$36.06	28,798 shs	$379.43 million
03/08/2024	$35.89	$36.36 +1.31%	$37.00	$36.30	22,131 shs	$373.78 million
03/07/2024	$35.82	$35.89 +0.20%	$36.51	$35.65	25,483 shs	$368.95 million
03/06/2024	$35.77	$35.82 +0.14%	$36.54	$35.75	24,633 shs	$368.23 million
03/05/2024	$35.50	$35.77 +0.76%	$36.93	$35.12	44,287 shs	$367.72 million
03/04/2024	$34.53	$35.50 +2.81%	$35.62	$34.37	47,254 shs	$364.94 million
03/01/2024	$34.47	$34.53 +0.17%	$34.79	$34.00	28,961 shs	$354.97 million
02/29/2024	$34.43	$34.47 +0.12%	$34.95	$34.32	32,206 shs	$354.35 million
02/28/2024	$34.33	$34.43 +0.29%	$35.05	$34.32	19,016 shs	$353.94 million
02/27/2024	$34.30	$34.33 +0.09%	$35.03	$34.12	21,349 shs	$352.91 million
02/26/2024	$34.73	$34.30 -1.24%	$34.65	$33.84	39,465 shs	$352.50 million
02/23/2024	$34.81	$34.73 -0.23%	$35.43	$34.32	34,423 shs	$357.02 million
New crypto project uncovers 2,050% in 65 days (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$35.69	$34.81 -2.47%	$35.50	$34.47	46,971 shs	$357.85 million
02/21/2024	$35.66	$35.69 +0.08%	$36.15	$35.52	13,777 shs	$366.89 million
02/20/2024	$35.78	$35.66 -0.34%	$36.35	$35.43	20,069 shs	$366.59 million
02/19/2024	$35.78	$35.78	$36.65	$35.73	31,400 shs	$367.82 million
02/16/2024	$36.83	$35.78 -2.85%	$36.65	$35.73	31,432 shs	$367.71 million
02/15/2024	$35.42	$36.83 +3.98%	$36.83	$35.63	32,018 shs	$378.61 million
02/14/2024	$35.18	$35.42 +0.68%	$36.21	$34.94	35,918 shs	$364.12 million
02/13/2024	$37.23	$35.18 -5.51%	$36.53	$35.00	40,297 shs	$361.65 million
02/12/2024	$36.44	$37.23 +2.17%	$37.50	$36.25	29,773 shs	$382.72 million
02/09/2024	$35.64	$36.44 +2.24%	$36.68	$35.57	30,322 shs	$374.60 million
02/08/2024	$35.54	$35.64 +0.28%	$35.71	$35.00	18,757 shs	$366.38 million
02/07/2024	$36.15	$35.54 -1.69%	$36.39	$35.51	48,302 shs	$365.35 million
02/06/2024	$35.57	$36.15 +1.63%	$36.33	$35.50	31,569 shs	$371.62 million
02/05/2024	$36.10	$35.57 -1.47%	$36.04	$35.25	39,446 shs	$365.66 million
02/02/2024	$36.98	$36.10 -2.38%	$36.63	$35.79	24,952 shs	$371 million
02/01/2024	$36.50	$36.98 +1.32%	$37.30	$36.60	28,016 shs	$380.15 million
01/31/2024	$36.70	$36.50 -0.54%	$37.30	$36.50	50,690 shs	$375.22 million
01/30/2024	$37.34	$36.70 -1.71%	$37.35	$36.65	13,643 shs	$377.28 million
01/29/2024	$36.75	$37.34 +1.61%	$37.51	$36.62	23,934 shs	$383.86 million
01/26/2024	$37.26	$36.75 -1.37%	$37.58	$36.46	30,278 shs	$377.79 million
01/25/2024	$36.92	$37.26 +0.92%	$37.28	$36.88	28,924 shs	$383.03 million
01/24/2024	$38.20	$36.92 -3.35%	$38.45	$36.89	42,195 shs	$379.54 million
01/23/2024	$37.81	$38.20 +1.03%	$38.39	$37.72	29,393 shs	$392.70 million
01/22/2024	$37.14	$37.81 +1.80%	$37.91	$37.29	24,323 shs	$388.69 million
01/19/2024	$37.12	$37.14 +0.05%	$37.53	$36.81	37,094 shs	$381.80 million
01/18/2024	$36.85	$37.12 +0.73%	$37.17	$35.81	47,886 shs	$381.59 million

Related Companies:

This page (NASDAQ:ARTNA) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Artesian Resources (ARTNA) Stock Chart & Stock Price History

Artesian Resources Stock Price Performance

ARTNA Stock Chart for Friday, April, 19, 2024

Artesian Resources Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info