Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	33.51	33.51	33.51	33.51	33.20	-8.82%	170
Oct 10, 2025	36.75	36.75	36.75	36.75	36.41	-	500
Oct 2, 2025	36.75	36.75	36.75	36.75	36.41	8.86%	150
Sep 19, 2025	33.76	33.76	33.76	33.76	33.44	-	265
Sep 16, 2025	33.76	33.76	33.76	33.76	33.44	-	100
Sep 15, 2025	33.76	33.76	33.76	33.76	33.44	0.75%	100
Jul 28, 2025	33.51	33.51	33.51	33.51	32.89	-0.30%	100
Jul 17, 2025	33.61	33.61	33.61	33.61	32.99	-1.15%	300
May 27, 2025	34.00	34.00	34.00	34.00	33.37	2.26%	100
May 15, 2025	33.25	33.25	33.25	33.25	32.33	-	272
May 14, 2025	33.25	33.25	33.25	33.25	32.33	-	200
May 13, 2025	33.25	33.25	33.25	33.25	32.33	-	100