Artesian Resources Corporation Class A Common Stockのデータ

Artesian Resources Corporation Class A Common Stockの基本情報

名前 Artesian Resources Corporation Class A Common Stock
ティッカー ARTNA
国 United States
上場年 nan
セクター Public Utilities

Artesian Resources Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.99 38.19 38.99 38.49 17600.0 38.49
2021-02-12 39.81 38.68 39.36 38.83 22200.0 38.83
2021-02-11 40.17 39.01 40.17 39.17 9600.0 39.17
2021-02-10 40.83 39.77 40.41 39.84 27300.0 39.84
2021-02-09 40.96 39.47 39.47 40.41 28100.0 40.41
2021-02-08 40.19 39.16 39.66 39.47 29900.0 39.47
2021-02-05 40.57 39.51 40.57 39.91 22400.0 39.91
2021-02-04 41.0 40.22 40.22 41.0 18700.0 40.74
2021-02-03 40.8 39.94 40.66 40.23 18700.0 39.98
2021-02-02 41.02 40.16 40.94 40.92 25500.0 40.66
2021-02-01 40.78 39.83 40.66 40.58 21700.0 40.33
2021-01-29 41.45 39.01 39.5 40.88 50200.0 40.62
2021-01-28 40.0 38.57 38.76 39.32 30800.0 39.07
2021-01-27 38.69 37.71 37.88 38.51 35100.0 38.27
2021-01-26 38.6 37.89 37.89 38.43 23800.0 38.19
2021-01-25 38.24 37.6 38.03 37.89 28100.0 37.65
2021-01-22 38.55 37.5 37.56 38.39 13700.0 38.15
2021-01-21 38.16 37.45 38.16 37.86 7400.0 37.62
2021-01-20 38.55 37.63 38.19 37.88 10800.0 37.64
2021-01-19 38.52 37.8 38.51 38.23 16400.0 37.99
2021-01-15 38.95 38.1 38.57 38.7 13100.0 38.46
2021-01-14 39.19 38.7 38.84 38.89 13900.0 38.65
2021-01-13 39.18 38.35 39.1 38.63 17400.0 38.39
2021-01-12 38.62 37.88 38.24 38.6 14300.0 38.36
2021-01-11 38.28 37.6 38.25 38.25 10800.0 38.01
2021-01-08 38.43 37.95 38.2 38.42 12600.0 38.18
2021-01-07 38.29 37.61 38.29 38.17 43200.0 37.93
2021-01-06 39.21 36.91 37.07 38.36 27100.0 38.12
2021-01-05 36.98 36.68 36.98 36.87 26800.0 36.64
2021-01-04 37.49 36.72 37.16 36.79 13900.0 36.56
2020-12-31 37.3 36.73 36.95 37.08 8400.0 36.85
2020-12-30 37.15 36.55 36.67 36.8 12800.0 36.57
2020-12-29 37.26 36.8 36.89 36.92 11200.0 36.69
2020-12-28 37.55 37.19 37.19 37.31 11300.0 37.08
2020-12-24 37.33 36.7 37.33 37.05 6100.0 36.82
2020-12-23 37.39 37.0 37.15 37.03 13500.0 36.8
2020-12-22 37.74 36.53 37.2 36.94 23800.0 36.71
2020-12-21 37.61 36.38 37.1 37.14 31600.0 36.91
2020-12-18 38.68 36.5 38.68 37.33 165500.0 37.1
2020-12-17 39.21 38.45 38.67 38.6 17300.0 38.36
2020-12-16 39.76 38.47 39.76 38.55 13900.0 38.31
2020-12-15 39.52 38.63 38.81 39.2 31300.0 38.95
2020-12-14 39.68 38.87 39.53 38.91 12600.0 38.67
2020-12-11 39.89 38.83 38.84 39.36 25300.0 39.11
2020-12-10 39.66 38.71 39.42 39.17 27000.0 38.92
2020-12-09 39.45 38.35 38.73 39.24 20800.0 38.99
2020-12-08 38.82 38.11 38.21 38.8 26500.0 38.56
2020-12-07 38.76 38.06 38.22 38.5 9500.0 38.26
2020-12-04 38.49 37.88 37.98 38.08 20300.0 37.84
2020-12-03 38.17 37.6 38.17 37.6 13100.0 37.36
2020-12-02 38.26 36.31 37.76 38.08 20300.0 37.84
2020-12-01 38.26 37.28 37.57 37.48 21200.0 37.25
2020-11-30 38.38 36.62 38.38 36.97 25200.0 36.74
2020-11-27 38.56 37.9 38.56 38.1 7300.0 37.86
2020-11-25 38.51 37.52 37.98 38.3 21900.0 38.06
2020-11-24 38.5 37.39 37.77 38.14 34200.0 37.9
2020-11-23 37.9 37.14 37.47 37.39 19700.0 37.16
2020-11-20 38.01 37.19 37.46 37.32 23900.0 37.09
2020-11-19 39.02 37.26 39.02 37.93 23100.0 37.69
2020-11-18 39.61 38.04 39.29 38.3 13700.0 38.06
2020-11-17 39.68 38.93 39.33 38.93 15500.0 38.69
2020-11-16 39.96 38.77 39.19 39.72 16000.0 39.47
2020-11-13 39.55 38.59 38.73 39.06 12300.0 38.82
2020-11-12 40.26 38.26 40.0 38.65 17600.0 38.41
2020-11-11 40.26 39.21 40.26 40.11 13600.0 39.86
2020-11-10 39.94 37.33 37.46 39.85 46400.0 39.6
2020-11-09 38.4 35.99 35.99 37.1 40700.0 36.87
2020-11-06 35.92 35.44 35.92 35.65 28100.0 35.43
2020-11-05 36.38 35.48 35.48 36.1 16600.0 35.62
2020-11-04 36.55 35.5 36.09 35.58 14400.0 35.11
2020-11-03 36.6 35.51 35.57 36.49 17900.0 36.0
2020-11-02 35.66 35.1 35.58 35.27 34300.0 34.8
2020-10-30 35.67 35.03 35.16 35.23 23800.0 34.76
2020-10-29 35.47 34.5 35.3 35.16 32900.0 34.69
2020-10-28 36.18 35.1 36.0 35.12 13600.0 34.65
2020-10-27 36.61 36.06 36.34 36.21 11700.0 35.73
2020-10-26 36.29 35.85 36.09 36.27 14100.0 35.79
2020-10-23 36.77 36.25 36.77 36.34 16600.0 35.86
2020-10-22 37.38 36.32 36.62 36.72 23100.0 36.23
2020-10-21 36.9 36.36 36.36 36.58 13900.0 36.09
2020-10-20 37.51 35.98 37.22 36.53 24700.0 36.04
2020-10-19 38.22 37.07 37.29 37.16 17200.0 36.66
2020-10-16 38.81 36.67 37.02 37.18 146900.0 36.68
2020-10-15 37.18 35.4 36.3 37.18 32000.0 36.68
2020-10-14 36.6 35.91 35.91 36.43 29400.0 35.94
2020-10-13 36.49 35.9 36.2 36.18 34300.0 35.7
2020-10-12 36.6 34.65 34.8 36.27 80100.0 35.79
2020-10-09 35.1 34.7 35.1 34.81 31600.0 34.35
2020-10-08 35.29 34.91 35.12 35.1 13400.0 34.63
2020-10-07 35.03 34.79 34.82 34.9 22300.0 34.43
2020-10-06 35.3 34.53 35.3 34.64 22800.0 34.18
2020-10-05 35.25 35.0 35.06 35.08 15800.0 34.61
2020-10-02 35.23 34.5 34.63 35.08 15300.0 34.61
2020-10-01 34.78 34.37 34.69 34.78 21800.0 34.32
2020-09-30 34.91 34.36 34.51 34.47 29400.0 34.01
2020-09-29 34.62 34.1 34.3 34.3 15000.0 33.84
2020-09-28 34.42 33.89 33.95 34.27 18900.0 33.81
2020-09-25 33.86 33.34 33.34 33.76 20400.0 33.31
2020-09-24 33.59 33.01 33.01 33.34 14800.0 32.9
2020-09-23 33.88 33.09 33.35 33.11 20200.0 32.67
2020-09-22 34.34 33.21 33.92 33.38 21000.0 32.93
2020-09-21 34.46 33.52 34.11 33.95 25700.0 33.5
2020-09-18 34.66 34.0 34.54 34.66 81100.0 34.2
2020-09-17 34.61 33.9 33.9 34.45 19100.0 33.99
2020-09-16 34.72 34.25 34.34 34.27 22700.0 33.81
2020-09-15 34.89 34.24 34.58 34.24 10300.0 33.78
2020-09-14 34.62 34.07 34.07 34.44 15500.0 33.98
2020-09-11 34.63 33.95 34.63 33.95 16500.0 33.5
2020-09-10 34.99 34.39 34.99 34.52 14300.0 34.06
2020-09-09 35.16 34.66 34.88 34.77 15900.0 34.31
2020-09-08 34.78 34.06 34.72 34.56 19600.0 34.1
2020-09-04 35.38 34.59 35.38 34.59 17400.0 34.13
2020-09-03 35.5 34.8 35.43 35.05 15600.0 34.58
2020-09-02 35.59 34.89 34.89 35.18 20600.0 34.71
2020-09-01 35.28 34.62 35.2 34.89 19700.0 34.42
2020-08-31 35.29 34.92 34.94 35.19 15800.0 34.72
2020-08-28 35.41 34.91 35.41 35.03 17600.0 34.56
2020-08-27 35.57 35.03 35.38 35.17 18900.0 34.7
2020-08-26 35.96 35.12 35.96 35.16 19200.0 34.69
2020-08-25 35.99 35.55 35.97 35.84 11200.0 35.36
2020-08-24 36.1 35.41 35.7 36.04 20400.0 35.56
2020-08-21 35.87 35.24 35.87 35.41 33300.0 34.94
2020-08-20 35.99 35.46 35.57 35.67 19500.0 35.19
2020-08-19 36.3 35.61 35.91 35.7 17400.0 35.22
2020-08-18 36.6 35.84 36.5 35.87 16100.0 35.39
2020-08-17 37.07 36.44 36.65 36.56 24200.0 36.07
2020-08-14 36.8 36.06 36.51 36.66 23900.0 36.17
2020-08-13 36.59 36.12 36.17 36.59 20600.0 36.1
2020-08-12 37.17 36.09 37.13 36.17 55300.0 35.69
2020-08-11 37.98 36.62 37.87 36.76 22500.0 36.27
2020-08-10 38.44 37.53 37.62 37.65 34700.0 37.15
2020-08-07 37.67 35.26 35.26 37.56 42900.0 37.06
2020-08-06 35.5 34.98 35.5 35.26 26100.0 34.79
2020-08-05 35.77 35.38 35.77 35.64 26600.0 34.92
2020-08-04 35.68 35.18 35.29 35.65 22200.0 34.93
2020-08-03 35.33 34.82 35.25 35.23 22200.0 34.52
2020-07-31 36.01 34.62 35.6 35.08 37100.0 34.37
2020-07-30 36.11 35.44 36.1 35.75 30700.0 35.03
2020-07-29 36.51 36.1 36.12 36.39 18800.0 35.65
2020-07-28 36.24 35.62 35.62 36.14 18300.0 35.41
2020-07-27 36.2 35.65 36.15 35.73 25100.0 35.01
2020-07-24 36.93 36.12 36.82 36.14 17100.0 35.41
2020-07-23 36.91 36.45 36.46 36.82 29100.0 36.07
2020-07-22 37.05 36.44 36.83 36.7 32100.0 35.96
2020-07-21 37.25 36.58 36.94 36.92 24900.0 36.17
2020-07-20 36.73 36.23 36.49 36.66 25800.0 35.92
2020-07-17 36.6 35.67 35.67 36.58 36200.0 35.84
2020-07-16 35.96 35.3 35.31 35.7 23100.0 34.98
2020-07-15 36.12 35.37 35.75 35.4 33700.0 34.68
2020-07-14 35.3 34.81 35.29 35.28 34600.0 34.57
2020-07-13 35.75 34.96 35.63 35.01 28300.0 34.3
2020-07-10 35.58 34.46 34.46 35.42 53900.0 34.7
2020-07-09 35.33 34.2 35.33 34.43 30600.0 33.73
2020-07-08 35.76 34.91 35.52 35.32 31200.0 34.6
2020-07-07 35.99 35.28 35.99 35.45 27300.0 34.73
2020-07-06 36.99 35.98 36.99 36.07 28200.0 35.34
2020-07-02 36.83 36.1 36.1 36.6 26500.0 35.86
2020-07-01 36.45 35.81 36.21 36.05 27900.0 35.32
2020-06-30 36.48 35.32 35.32 36.29 49400.0 35.55
2020-06-29 36.07 35.09 35.96 35.42 54800.0 34.7
2020-06-26 36.26 34.35 34.83 35.79 391000.0 35.06
2020-06-25 35.36 34.65 34.67 35.2 71200.0 34.49
2020-06-24 35.35 34.41 34.71 34.67 88700.0 33.97
2020-06-23 35.37 34.45 34.56 35.05 55200.0 34.34
2020-06-22 34.97 34.16 34.5 34.46 54400.0 33.76
2020-06-19 35.32 34.12 35.21 34.37 88600.0 33.67
2020-06-18 35.34 34.11 34.26 34.74 70900.0 34.04
2020-06-17 35.1 34.1 35.08 34.15 39800.0 33.46
2020-06-16 35.77 34.72 35.54 34.86 32700.0 34.15
2020-06-15 35.21 33.5 33.72 35.1 33200.0 34.39
2020-06-12 34.58 33.37 34.5 34.32 40600.0 33.62
2020-06-11 35.02 33.67 34.81 33.74 49500.0 33.06
2020-06-10 35.93 35.37 35.76 35.47 19200.0 34.75
2020-06-09 35.97 34.74 35.96 35.55 26700.0 34.83
2020-06-08 36.77 36.01 36.37 36.25 39400.0 35.52
2020-06-05 36.87 35.51 35.95 36.39 40900.0 35.65
2020-06-04 35.86 34.91 35.73 35.4 23900.0 34.68
2020-06-03 36.5 35.44 35.64 35.94 21700.0 35.21
2020-06-02 35.34 34.93 34.98 35.34 18600.0 34.62
2020-06-01 35.85 34.95 35.26 35.14 29300.0 34.43
2020-05-29 35.37 34.52 35.13 35.11 32900.0 34.4
2020-05-28 35.64 34.95 35.3 35.03 34900.0 34.32
2020-05-27 35.28 34.53 35.28 34.95 33400.0 34.24
2020-05-26 35.0 34.45 35.0 34.53 29400.0 33.83
2020-05-22 34.51 33.61 34.51 33.98 25700.0 33.29
2020-05-21 34.77 34.01 34.68 34.41 22900.0 33.71
2020-05-20 34.77 33.51 33.87 34.6 28500.0 33.9
2020-05-19 34.62 33.28 34.62 33.34 30800.0 32.66
2020-05-18 34.95 33.1 33.15 34.93 41000.0 34.22
2020-05-15 32.95 31.89 32.89 32.75 36000.0 32.09
2020-05-14 33.29 31.99 33.0 32.97 39800.0 32.3
2020-05-13 34.02 32.81 33.88 33.5 35400.0 32.82
2020-05-12 36.27 34.25 36.27 34.3 35700.0 33.6
2020-05-11 36.51 35.3 35.59 36.42 54100.0 35.68
2020-05-08 35.88 35.1 35.11 35.65 21500.0 34.93
2020-05-07 35.74 34.29 35.3 34.61 34000.0 33.91
2020-05-06 35.29 34.56 34.89 35.01 37500.0 34.06
2020-05-05 35.79 34.85 35.4 34.85 25800.0 33.9
2020-05-04 35.54 34.2 34.45 35.39 37800.0 34.43
2020-05-01 34.66 34.02 34.4 34.32 34200.0 33.38
2020-04-30 35.6 34.38 35.6 34.53 24200.0 33.59
2020-04-29 36.84 34.98 35.84 36.04 38600.0 35.06
2020-04-28 35.63 34.98 35.63 35.08 18100.0 34.12
2020-04-27 35.24 34.66 34.67 35.11 27500.0 34.15
2020-04-24 34.65 33.85 33.86 34.1 21600.0 33.17
2020-04-23 34.74 33.93 34.4 33.95 25800.0 33.02
2020-04-22 35.05 34.25 34.94 34.56 16200.0 33.62
2020-04-21 34.93 34.23 34.52 34.7 18800.0 33.75
2020-04-20 35.64 34.53 35.36 35.31 21200.0 34.35
2020-04-17 36.85 35.39 36.2 36.05 32500.0 35.07
2020-04-16 36.51 34.6 36.11 35.69 26700.0 34.72
2020-04-15 36.93 35.68 36.78 36.04 25500.0 35.06
2020-04-14 37.92 36.77 37.78 37.2 26400.0 36.19
2020-04-13 37.46 36.39 36.93 37.41 19900.0 36.39
2020-04-09 37.4 36.4 36.4 37.4 29500.0 36.38
2020-04-08 36.65 35.76 36.55 36.3 29000.0 35.31
2020-04-07 38.07 35.56 37.75 36.41 32800.0 35.42
2020-04-06 37.74 36.12 36.12 37.56 40300.0 36.54
2020-04-03 36.23 34.55 35.43 35.17 17700.0 34.21
2020-04-02 36.95 34.91 35.82 35.88 24200.0 34.9
2020-04-01 36.47 35.43 36.07 35.64 42200.0 34.67
2020-03-31 37.38 35.76 36.96 37.38 33500.0 36.36
2020-03-30 36.99 35.77 36.5 36.98 23600.0 35.97
2020-03-27 37.5 34.73 34.95 36.06 41800.0 35.08
2020-03-26 36.03 34.75 34.96 36.03 36100.0 35.05
2020-03-25 35.58 32.78 33.41 35.28 39200.0 34.32
2020-03-24 34.0 30.89 32.0 34.0 40200.0 33.07
2020-03-23 33.68 30.01 33.37 31.24 37900.0 30.39
2020-03-20 34.58 32.51 34.58 32.69 49200.0 31.8
2020-03-19 35.25 32.08 32.71 35.18 31000.0 34.22
2020-03-18 34.3 30.1 34.22 33.25 57200.0 32.34
2020-03-17 35.12 31.25 32.91 35.12 40000.0 34.16
2020-03-16 33.0 30.06 33.0 32.78 32600.0 31.89
2020-03-13 35.0 32.16 34.95 33.75 30200.0 32.83
2020-03-12 34.09 31.52 31.54 33.89 42800.0 32.97
2020-03-11 35.28 33.15 35.07 33.35 21800.0 32.44
2020-03-10 35.74 34.68 35.37 35.64 24200.0 34.67
2020-03-09 35.34 34.56 34.56 35.32 35900.0 34.36
2020-03-06 35.7 34.63 34.64 35.53 11100.0 34.56
2020-03-05 36.51 34.93 36.22 35.49 18300.0 34.52
2020-03-04 36.74 34.47 34.84 36.74 17200.0 35.74
2020-03-03 35.13 34.3 34.75 34.84 32300.0 33.89
2020-03-02 35.45 34.5 34.86 34.76 34500.0 33.81
2020-02-28 35.74 34.04 35.25 34.33 43400.0 33.39
2020-02-27 37.1 35.97 37.01 35.97 19100.0 34.99
2020-02-26 37.44 36.73 36.75 37.3 8200.0 36.28
2020-02-25 37.62 36.73 37.17 36.73 13500.0 35.73
2020-02-24 37.85 37.12 37.19 37.12 12400.0 36.11
2020-02-21 37.79 37.44 37.44 37.44 8900.0 36.42
2020-02-20 37.83 37.28 37.49 37.35 6400.0 36.33
2020-02-19 37.87 37.5 37.73 37.5 12800.0 36.48
2020-02-18 37.91 37.49 37.49 37.53 6200.0 36.51