|
Market Closed -
Nasdaq
16:00:00 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 35.52 USD | -0.36% |
|
-0.73% | +12.37% |
Stock exchange
Quotes 5-day view: Artesian Resources Corporation
Delayed Quote Nasdaq
| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | US$34.95 | US$35.21 | US$35.31 | US$35.65 | US$35.52 |
| Volume | 30,471 | 32,998 | 20,364 | 22,183 | 24,158 |
| Change | -2.32% | +0.74% | +0.28% | +0.96% | -0.36% |
| Opening | US$35.17 | US$35.00 | US$35.38 | US$35.26 | US$35.70 |
| High | US$35.24 | US$35.60 | US$35.61 | US$35.83 | US$35.70 |
| Low | US$34.85 | US$35.00 | US$35.00 | US$35.05 | US$35.31 |
Performance
| 1 day | -0.36% | ||
| 1 week | -0.73% | ||
| Current month | +3.41% | ||
| 1 month | +4.72% | ||
| 3 months | +9.49% | ||
| 6 months | +4.32% | ||
| Current year | +12.37% | ||
| 1 year | +4.96% | ||
| 3 years | -22.07% | ||
| 5 years | -8.57% | ||
| 10 years | +18.68% |
Volumes
marketsDaily volume
24,158
Estimated daily volume
24,158
Avg. Volume 20 sessions
29,702
Daily volume ratio
0.81
Avg. Volume 20 sessions USD
1,055,015.04
Record volume 1
1,792,138
Record volume 2
1,217,295
Record volume 3
974,781
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
365,047,619
Net sales (USD)
112,941,000
Number of employees
273
Sales / Employee (USD)
413,703
Free-Float
90.18 %
Free-Float capitalization (USD)
329,199,281
Average Daily Capital Traded
0.29%
Indicators
Moving average 5 days
35.33
Moving average 20 days
34.8
Moving average 50 days
34.02
Moving average 100 days
33.12
Price spread / (MMA5)
-0.54%
Price spread / (MMA20)
-2.02%
Price spread / (MMA50)
-4.21%
Price spread / (MMA100)
-6.74%
STIM
RSI 9 days
65.25
RSI 14 days
63.41
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.36% | -0.73% | +4.96% | -22.07% | 365M | |
| -1.33% | -0.59% | -7.39% | -2.98% | 26.91B | |
| -0.54% | +1.53% | +20.68% | +38.35% | 6.97B | |
| +2.19% | -2.35% | +94.85% | +190.36% | 4B | |
| -6.38% | -8.26% | -21.26% | +16.10% | 2.81B | |
| -1.20% | -0.58% | +24.52% | -4.46% | 2.66B | |
| +0.24% | +1.84% | -2.26% | +49.42% | 1.95B | |
| -2.43% | -0.09% | - | - | 1.76B | |
| -0.56% | +1.56% | -14.88% | +99.28% | 1.73B | |
| +3.06% | +2.88% | +66.99% | +85.06% | 1.51B | |
| Average | -1.32% | +0.88% | +18.47% | +49.90% | 5.07B | |
| Weighted average by Cap. | -1.20% | +0.13% | +8.25% | +28.04% |
Historical Quotes: Artesian Resources Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5ae64d06eb8a.KyVQ2Za5y8R944JegSeipBcCg-DCZfkIqD39kf9CVUs.ZVx9odCMsrEV0-os3hfrkXNsute4M6xQy1WH28x1B3pbdCXq2s2UozyCww
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 35.52 | 3,210 | 15,361 |
| 15:59:52 | 35.48 | 100 | 12,151 |
| 15:59:52 | 35.47 | 100 | 12,051 |
| 15:59:51 | 35.46 | 1,100 | 11,951 |
| 15:59:48 | 35.42 | 100 | 10,851 |
| 15:59:46 | 35.40 | 100 | 10,751 |
| 15:59:40 | 35.41 | 100 | 10,651 |
| 15:59:32 | 35.40 | 100 | 10,551 |
| 15:59:32 | 35.42 | 100 | 10,451 |
| 15:59:23 | 35.44 | 1,000 | 10,351 |
Course Extremes
| 1 week | 35 |  | 35.83 |
| 1 month | 33.46 | | 35.87 |
| Current year | 30.5 | | 35.87 |
| 1 year | 30.5 | | 35.87 |
| 3 years | 29.45 | | 47.44 |
| 5 years | 29.45 | | 63 |
| 10 years | 26.28 | | 63 |
Monthly variations
Annual variations
| 2026 | +12.37% | ||
| 2025 | -0.03% | ||
| 2024 | -23.72% | ||
| 2023 | -29.24% | ||
| 2022 | +26.44% | ||
| 2021 | +24.95% | ||
| 2020 | -0.35% | ||
| 2019 | +6.71% | ||
| 2018 | -9.57% | ||
| 2017 | +20.73% | ||
| 2016 | +15.31% | ||
| 2015 | +22.62% | ||
| 2014 | -1.57% | ||
| 2013 | +2.32% | ||
| 2012 | +19.12% | ||
| 2011 | -0.63% | ||
| 2010 | +3.50% | ||
| 2009 | +15.23% | ||
| 2008 | -15.93% | ||
| 2007 | -3.87% | ||
| 2006 | -0.37% | ||
| 2005 | +5.26% | ||
| 2004 | +0.94% | ||
| 2003 | +40.94% | ||
| 2002 | -4.17% | ||
| 2001 | +18.71% | ||
| 2000 | -17.26% | ||
| 1999 | +21.15% | ||
| 1998 | +38.67% | ||
| 1997 | +15.38% | ||
| 1996 | +22.64% | ||
| 1995 | -0.00% | ||
| 1994 | +39.47% | ||
| 1993 | 0.00% |
- Stock Market
- Stocks
- ARTNA Stock
- Quotes Artesian Resources Corporation
Select your edition
All financial news and data tailored to specific country editions
