Artesian Resources Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Artesian Resources Corporation	NASDAQ:ARTNA	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.77	2.46%	32.02	31.12	53.00

High Price	Low Price	Open Price	Shares Traded	Last Trade
32.09	31.23	31.53	189,695	05:00:05

Artesian Resources (ARTNA) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
20 Dec 2024	32.02	0.77	2.46%	31.23	32.09	189,695
19 Dec 2024	31.25	-0.92	-2.86%	31.24	32.47	34,458
18 Dec 2024	32.17	-1.12	-3.36%	31.91	33.17	65,624
17 Dec 2024	33.29	-0.21	-0.63%	32.99	33.8637	55,236
16 Dec 2024	33.50	0.07	0.21%	33.43	33.91	24,475
13 Dec 2024	33.43	0.17	0.51%	33.00	33.55	29,573
12 Dec 2024	33.26	-0.20	-0.60%	33.20	34.1387	33,550
11 Dec 2024	33.46	-0.41	-1.21%	33.385	34.02	45,734
10 Dec 2024	33.87	0.42	1.26%	33.02	33.90	39,692
09 Dec 2024	33.45	-0.73	-2.14%	33.45	34.295	31,320
06 Dec 2024	34.18	0.68	2.03%	33.48	34.24	49,412
05 Dec 2024	33.50	-0.23	-0.67%	33.44	33.995	32,592
04 Dec 2024	33.725	0.23	0.67%	33.50	33.9199	29,723
03 Dec 2024	33.50	-0.51	-1.50%	33.50	34.12	31,972
02 Dec 2024	34.01	-0.73	-2.10%	33.85	34.43	40,648
29 Nov 2024	34.74	0.17	0.49%	34.34	34.93	23,383
27 Nov 2024	34.57	-0.08	-0.23%	34.07	35.36	26,195
26 Nov 2024	34.65	-0.17	-0.49%	34.16	35.1441	31,124
25 Nov 2024	34.82	0.49	1.43%	34.6601	35.18	32,968
22 Nov 2024	34.33	0.41	1.21%	34.07	34.55	40,009

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	33.49	33.91	31.24	32.65	42,393	-1.47	-4.39%
1 Month	34.09	35.36	31.24	33.62	37,419	-2.07	-6.07%
3 Months	36.32	37.3499	31.24	34.37	28,539	-4.30	-11.84%
6 Months	34.34	41.29	31.24	36.16	37,766	-2.32	-6.76%
1 Year	42.27	43.44	31.24	36.23	40,532	-10.25	-24.25%
3 Years	46.66	63.00	31.24	45.48	38,877	-14.64	-31.38%
5 Years	37.14	63.00	30.01	43.01	33,479	-5.12	-13.79%