Stockscreener 앱 받기
32.34
0.78%
-0.114
Artesian Resources Corp 주식 (ARTNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $32.36 | $31.99 | $0.37 | 15,155.0 | -0.53% |
| 2025-10-31 | $32.51 | $32.11 | $0.4021 | 10,714.0 | -0.25% |
| 2025-10-30 | $32.62 | $31.83 | $0.795 | 23,265.0 | -0.49% |
| 2025-10-29 | $33.93 | $32.20 | $1.73 | 30,529.0 | -4.30% |
| 2025-10-28 | $33.97 | $33.17 | $0.80 | 21,074.0 | +0.97% |
| 2025-10-27 | $33.79 | $33.26 | $0.53 | 18,052.0 | +0.70% |
| 2025-10-24 | $33.69 | $33.22 | $0.4795 | 11,896.0 | -0.04% |
| 2025-10-23 | $33.74 | $33.00 | $0.74 | 30,279.0 | -0.43% |
| 2025-10-22 | $33.79 | $33.00 | $0.79 | 22,345.0 | +1.12% |
| 2025-10-21 | $33.94 | $32.88 | $1.05 | 19,351.0 | -2.18% |
| 2025-10-20 | $33.91 | $33.51 | $0.4008 | 10,447.0 | +1.01% |
| 2025-10-17 | $33.81 | $33.32 | $0.49 | 19,672.0 | +0.18% |
| 2025-10-16 | $33.67 | $33.22 | $0.45 | 22,593.0 | +0.60% |
| 2025-10-15 | $33.30 | $32.83 | $0.47 | 12,925.0 | +2.08% |
| 2025-10-14 | $32.95 | $32.56 | $0.385 | 12,495.0 | -0.31% |
| 2025-10-13 | $33.70 | $32.59 | $1.11 | 21,516.0 | -2.33% |
| 2025-10-10 | $33.50 | $33.00 | $0.50 | 20,588.0 | +1.42% |
| 2025-10-09 | $33.03 | $32.54 | $0.49 | 17,076.0 | +0.81% |
| 2025-10-08 | $32.89 | $32.48 | $0.41 | 10,286.0 | -0.08% |
| 2025-10-07 | $32.93 | $32.05 | $0.884 | 25,887.0 | +1.52% |
Artesian Resources Corp 주식 (ARTNA) 연도별 가격 이력
이 심층 분석에서는 Artesian Resources Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARTNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Artesian Resources Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Artesian Resources Corp 주식 (ARTNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $32.36 | $31.99 | $0.37 | 30,310.0 | -0.53% |
| 2025-10 | $33.97 | $31.70 | $2.27 | 474,123.0 | -1.12% |
| 2025-09 | $33.49 | $31.50 | $1.99 | 717,165.0 | -1.67% |
| 2025-08 | $34.33 | $32.46 | $1.87 | 592,564.0 | +1.53% |
| 2025-07 | $34.38 | $32.25 | $2.13 | 616,483.0 | -2.71% |
| 2025-06 | $34.88 | $32.75 | $2.13 | 605,625.0 | -2.70% |
| 2025-05 | $36.19 | $32.22 | $3.97 | 705,282.0 | -2.90% |
| 2025-04 | $35.99 | $30.79 | $5.20 | 845,672.0 | +8.79% |
| 2025-03 | $34.03 | $30.50 | $3.53 | 1,034,801.0 | +5.02% |
| 2025-02 | $33.24 | $29.97 | $3.27 | 655,665.0 | +0.29% |
| 2025-01 | $32.25 | $29.45 | $2.80 | 835,076.0 | -1.96% |
Artesian Resources Corp 주식 (ARTNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.50 | $30.99 | $3.51 | 852,728.0 | -9.07% |
| 2024-11 | $36.67 | $32.93 | $3.74 | 594,494.0 | +3.67% |
| 2024-10 | $37.35 | $33.38 | $3.97 | 474,164.0 | -9.87% |
| 2024-09 | $38.94 | $35.73 | $3.21 | 711,938.0 | +2.96% |
| 2024-08 | $39.20 | $35.05 | $4.15 | 775,177.0 | -7.81% |
| 2024-07 | $41.29 | $34.95 | $6.34 | 1,080,188.0 | +11.41% |
| 2024-06 | $36.85 | $33.62 | $3.23 | 3,077,633.0 | -1.98% |
| 2024-05 | $41.29 | $33.34 | $7.95 | 1,333,124.0 | +2.54% |
| 2024-04 | $37.33 | $33.42 | $3.91 | 715,721.0 | -5.74% |
| 2024-03 | $37.45 | $34.00 | $3.45 | 939,145.0 | +7.66% |
| 2024-02 | $37.50 | $33.84 | $3.66 | 618,473.0 | -5.56% |
| 2024-01 | $41.73 | $35.81 | $5.92 | 739,253.0 | -11.94% |
Artesian Resources Corp 주식 (ARTNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.78 | $41.21 | $3.57 | 746,167.0 | -1.43% |
| 2023-11 | $43.40 | $38.95 | $4.45 | 527,842.0 | +7.00% |
| 2023-10 | $43.41 | $38.76 | $4.65 | 574,153.0 | -6.41% |
| 2023-09 | $47.44 | $41.26 | $6.18 | 942,546.0 | -9.03% |
| 2023-08 | $47.94 | $44.37 | $3.57 | 998,567.0 | +1.32% |
| 2023-07 | $49.73 | $45.27 | $4.46 | 740,834.0 | -3.52% |
| 2023-06 | $50.43 | $46.37 | $4.06 | 1,253,959.0 | -4.61% |
| 2023-05 | $55.98 | $47.53 | $8.45 | 1,085,834.0 | -9.64% |
| 2023-04 | $58.41 | $54.30 | $4.11 | 513,448.0 | -1.05% |
| 2023-03 | $57.30 | $51.30 | $6.00 | 1,123,552.0 | -1.72% |
| 2023-02 | $61.98 | $55.90 | $6.08 | 868,806.0 | -4.36% |
| 2023-01 | $63.00 | $56.68 | $6.32 | 944,209.0 | +0.55% |
1.43%
0.64%
자본화:
|
볼륨(24시간):