Artesian Resources Corporation (ARTNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

34.50

-0.02

(-0.06%)

At close: 04:00PM EDT

34.50

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	34.55	34.71	34.28	34.50	34.50	22,000
Apr 25, 2024	34.55	34.96	34.11	34.52	34.52	32,400
Apr 24, 2024	34.69	35.09	34.49	34.89	34.89	26,600
Apr 23, 2024	34.66	35.39	34.66	34.96	34.96	27,300
Apr 22, 2024	34.87	35.35	34.80	34.84	34.84	28,800
Apr 19, 2024	34.26	35.10	34.17	34.87	34.87	42,700
Apr 18, 2024	34.20	34.98	34.14	34.37	34.37	45,500
Apr 17, 2024	33.75	34.46	33.75	34.33	34.33	31,600
Apr 16, 2024	34.45	34.45	33.42	33.72	33.72	37,200
Apr 15, 2024	34.00	34.63	33.60	34.45	34.45	43,200
Apr 12, 2024	34.67	35.11	33.80	34.04	34.04	47,500
Apr 11, 2024	36.11	36.11	34.80	34.94	34.94	25,100
Apr 10, 2024	35.83	35.83	34.45	35.19	35.19	49,200
Apr 09, 2024	36.01	36.49	36.01	36.42	36.42	32,200
Apr 08, 2024	35.31	36.12	35.10	35.95	35.95	42,400
Apr 05, 2024	36.32	36.32	35.17	35.36	35.36	23,500
Apr 04, 2024	36.38	36.76	35.99	36.59	36.59	42,500
Apr 03, 2024	35.50	35.86	35.23	35.73	35.73	24,600
Apr 02, 2024	36.43	36.58	35.73	35.74	35.74	28,800
Apr 01, 2024	37.33	37.33	36.26	36.81	36.81	28,200
Mar 28, 2024	37.26	37.45	36.89	37.11	37.11	40,500
Mar 27, 2024	35.49	36.90	35.49	36.81	36.81	25,400
Mar 26, 2024	35.15	35.74	35.00	35.49	35.49	38,700
Mar 25, 2024	35.68	35.68	34.82	34.99	34.99	36,900
Mar 22, 2024	35.71	35.96	35.34	35.49	35.49	32,000
Mar 21, 2024	35.77	35.97	35.43	35.71	35.71	38,200
Mar 20, 2024	35.08	36.17	35.08	35.92	35.92	31,300
Mar 19, 2024	35.73	35.73	35.23	35.44	35.44	21,100
Mar 18, 2024	36.63	36.83	35.51	35.51	35.51	41,100
Mar 15, 2024	35.62	36.99	35.62	36.63	36.63	262,100
Mar 14, 2024	35.87	36.49	35.18	35.81	35.81	58,200
Mar 13, 2024	36.08	36.86	35.95	36.02	36.02	53,600
Mar 12, 2024	36.68	37.27	35.82	36.25	36.25	38,200
Mar 11, 2024	36.36	37.27	36.06	36.92	36.92	28,900
Mar 08, 2024	36.30	37.00	36.29	36.36	36.36	22,100
Mar 07, 2024	35.86	36.51	35.66	35.89	35.89	25,500
Mar 06, 2024	35.86	36.54	35.75	35.82	35.82	24,600
Mar 05, 2024	35.53	36.93	35.12	35.77	35.77	44,300
Mar 04, 2024	34.63	35.62	34.37	35.50	35.50	47,300
Mar 01, 2024	34.03	34.79	34.00	34.53	34.53	29,000
Feb 29, 2024	34.92	35.14	34.32	34.47	34.47	32,200
Feb 28, 2024	34.32	35.05	34.32	34.43	34.43	19,000
Feb 27, 2024	34.42	35.03	34.12	34.33	34.33	21,300
Feb 26, 2024	34.49	34.65	33.84	34.30	34.30	39,500
Feb 23, 2024	34.93	35.43	34.32	34.73	34.73	34,400
Feb 22, 2024	35.50	35.50	34.47	34.81	34.81	47,000
Feb 21, 2024	35.52	36.15	35.52	35.69	35.69	13,800
Feb 20, 2024	35.43	36.35	35.43	35.66	35.66	20,100
Feb 16, 2024	36.65	36.65	35.73	35.78	35.78	31,400
Feb 15, 2024	35.63	36.83	35.63	36.83	36.83	32,000
Feb 14, 2024	36.21	36.21	34.94	35.42	35.42	35,900
Feb 13, 2024	36.53	36.58	35.00	35.18	35.18	40,300
Feb 12, 2024	36.25	37.50	36.25	37.23	37.23	29,800
Feb 09, 2024	35.57	36.68	35.57	36.44	36.44	30,600
Feb 08, 2024	35.25	35.71	35.00	35.64	35.64	18,800
Feb 08, 2024	0.29 Dividend
Feb 07, 2024	36.39	36.39	35.48	35.54	35.25	48,300
Feb 06, 2024	35.50	36.33	35.50	36.15	35.86	31,600
Feb 05, 2024	35.69	36.04	35.25	35.57	35.28	39,400
Feb 02, 2024	36.49	36.63	35.79	36.10	35.81	25,000
Feb 01, 2024	36.60	37.30	36.60	36.98	36.68	28,000
Jan 31, 2024	37.07	37.30	36.50	36.50	36.20	50,700
Jan 30, 2024	37.14	37.35	36.65	36.70	36.40	13,600
Jan 29, 2024	36.75	37.51	36.62	37.34	37.04	23,900
Jan 26, 2024	37.54	37.59	36.46	36.75	36.45	30,300
Jan 25, 2024	37.17	37.28	36.88	37.26	36.96	28,900
Jan 24, 2024	38.29	38.45	36.89	36.92	36.62	42,200
Jan 23, 2024	37.81	38.39	37.72	38.20	37.89	29,400
Jan 22, 2024	37.29	37.91	37.29	37.81	37.50	24,300
Jan 19, 2024	37.53	37.53	36.81	37.14	36.84	37,100
Jan 18, 2024	36.72	37.17	35.81	37.12	36.82	47,900
Jan 17, 2024	36.78	37.04	36.29	36.85	36.55	34,900
Jan 16, 2024	37.98	38.02	36.61	36.78	36.48	46,800
Jan 12, 2024	38.25	38.49	37.67	38.02	37.71	29,100
Jan 11, 2024	38.28	38.71	37.59	37.86	37.55	50,000
Jan 10, 2024	38.01	38.87	37.99	38.60	38.29	31,000
Jan 09, 2024	38.52	38.67	37.86	37.95	37.64	26,500
Jan 08, 2024	38.28	39.13	38.02	38.81	38.49	35,100
Jan 05, 2024	38.93	38.93	38.04	38.28	37.97	49,900
Jan 04, 2024	40.07	40.07	38.81	38.99	38.67	32,500
Jan 03, 2024	40.86	41.00	39.37	39.80	39.48	54,900
Jan 02, 2024	41.24	41.73	40.77	40.79	40.46	20,100
Dec 29, 2023	42.40	42.70	41.24	41.45	41.11	24,500
Dec 28, 2023	42.40	42.87	42.36	42.74	42.39	23,500
Dec 27, 2023	42.76	43.27	42.29	42.64	42.29	37,000
Dec 26, 2023	42.86	43.16	42.35	42.88	42.53	33,600
Dec 22, 2023	42.58	43.36	42.54	42.69	42.34	18,800
Dec 21, 2023	42.80	42.80	41.84	42.58	42.23	27,600
Dec 20, 2023	42.27	43.44	42.00	42.21	41.87	34,900
Dec 19, 2023	42.00	42.74	41.60	42.59	42.24	28,800
Dec 18, 2023	42.00	42.00	41.21	41.79	41.45	30,000
Dec 15, 2023	43.87	43.87	41.55	41.80	41.46	144,400
Dec 14, 2023	44.20	44.59	42.81	43.53	43.17	48,300
Dec 13, 2023	42.25	44.20	42.25	44.17	43.81	57,300
Dec 12, 2023	42.65	43.02	42.21	42.73	42.38	24,600
Dec 11, 2023	43.51	43.51	42.16	42.61	42.26	26,200
Dec 08, 2023	44.38	44.64	43.47	43.78	43.42	36,300
Dec 07, 2023	44.41	44.70	44.10	44.31	43.95	22,900
Dec 06, 2023	43.75	44.78	43.75	44.18	43.82	43,800
Dec 05, 2023	43.30	43.91	43.19	43.44	43.09	22,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,488.16+1,342.87(+1.56%)

Artesian Resources Corporation (ARTNA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,488.16
+1,342.87(+1.56%)