Artesian Resources Corporation (ARTNB)
OTCMKTS · Delayed Price · Currency is USD
33.51
0.00 (0.00%)
At close: Jul 28, 2025
Artesian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.30% | 100 |
| Jul 17, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -1.15% | 300 |
| May 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.26% | 100 |
| May 15, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 32.94 | - | 272 |
| May 14, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 32.94 | - | 200 |
| May 13, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 32.94 | - | 100 |
| Apr 17, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 32.94 | 3.10% | 100 |
| Apr 14, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 31.95 | - | 100 |
| Apr 10, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 31.95 | 1.67% | 100 |
| Apr 7, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.43 | 0.35% | 1,008 |
| Mar 19, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.32 | 0.51% | 1,000 |
| Mar 12, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.16 | 1.45% | 100 |
| Mar 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.71 | - | 200 |
| Mar 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.71 | 3.33% | 100 |
| Mar 3, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 29.72 | -0.07% | 500 |
| Feb 27, 2025 | 30.60 | 30.60 | 30.02 | 30.02 | 29.74 | 0.07% | 200 |
| Feb 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | - | 734 |
| Feb 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | - | 100 |
| Feb 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | 2.39% | 150 |
| Feb 11, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.03 | -0.85% | 1,200 |
| Jan 22, 2025 | 29.70 | 29.70 | 29.55 | 29.55 | 28.98 | -0.84% | 600 |
| Jan 21, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.22 | -0.83% | 200 |
| Jan 7, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.47 | -2.44% | 1,000 |
| Jan 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.20 | -0.96% | 100 |
| Jan 3, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.50 | 0.16% | 100 |