Stockscreener 앱 받기
33.64
1.91%
0.6299
Artesian Resources Corp 주식 (ARTNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-20 | $33.64 | $33.20 | $0.4399 | 2,462.0 | +1.91% |
| 2026-10-19 | $33.64 | $32.75 | $0.89 | 25,601.0 | -1.11% |
| 2026-10-16 | $33.72 | $33.13 | $0.59 | 37,831.0 | +0.66% |
| 2026-10-15 | $33.83 | $33.05 | $0.78 | 23,434.0 | -1.22% |
| 2026-10-14 | $33.99 | $33.37 | $0.62 | 21,438.0 | -0.53% |
| 2026-10-13 | $33.80 | $33.47 | $0.3251 | 15,952.0 | -0.24% |
| 2026-10-12 | $33.90 | $33.15 | $0.75 | 18,252.0 | +0.59% |
| 2026-10-09 | $33.85 | $33.50 | $0.346 | 19,605.0 | +0.27% |
| 2026-10-08 | $33.76 | $33.27 | $0.49 | 42,785.0 | -0.03% |
| 2026-10-07 | $33.84 | $33.38 | $0.455 | 16,770.0 | -0.42% |
| 2026-10-06 | $34.07 | $33.50 | $0.567 | 20,225.0 | +0.75% |
| 2026-10-05 | $33.82 | $33.30 | $0.52 | 38,306.0 | -0.54% |
| 2026-10-02 | $34.07 | $33.16 | $0.91 | 32,045.0 | +2.00% |
| 2026-10-01 | $33.55 | $32.94 | $0.61 | 47,300.0 | -0.72% |
| 2026-09-30 | $33.65 | $33.05 | $0.5932 | 28,834.0 | -0.30% |
| 2026-09-29 | $33.30 | $32.84 | $0.4599 | 33,520.0 | +1.25% |
| 2026-09-28 | $33.30 | $32.63 | $0.67 | 45,595.0 | -1.08% |
| 2026-09-25 | $33.35 | $32.88 | $0.47 | 32,158.0 | -0.21% |
| 2026-09-24 | $33.90 | $33.26 | $0.635 | 24,273.0 | -1.27% |
| 2026-09-23 | $34.71 | $33.55 | $1.16 | 30,655.0 | -1.60% |
| 2026-09-22 | $34.71 | $34.18 | $0.53 | 35,890.0 | -0.26% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $34.07 | $32.75 | $1.32 | 362,006.0 | +1.32% |
| 2026-09 | $36.98 | $32.63 | $4.35 | 642,443.0 | -6.66% |
| 2026-08 | $36.00 | $33.46 | $2.54 | 640,273.0 | +3.55% |
| 2026-07 | $35.49 | $33.24 | $2.24 | 690,883.0 | +1.06% |
| 2026-06 | $34.34 | $31.75 | $2.58 | 739,053.0 | +4.52% |
| 2026-05 | $32.90 | $31.00 | $1.90 | 856,898.0 | +3.86% |
| 2026-04 | $33.56 | $30.89 | $2.67 | 854,855.0 | -1.70% |
| 2026-03 | $34.75 | $30.50 | $4.25 | 2,730,531.0 | -5.99% |
| 2026-02 | $34.90 | $32.03 | $2.87 | 690,055.0 | +1.56% |
| 2026-01 | $34.11 | $31.12 | $2.99 | 528,538.0 | +5.54% |
Artesian Resources Corp 주식 (ARTNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.59 | $30.75 | $1.84 | 573,001.0 | +0.86% |
| 2025-11 | $33.25 | $30.91 | $2.34 | 466,293.0 | -2.26% |
| 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% |
0.37%
0.62%
자본화:
|
볼륨(24시간):