Artesian Resources Corporation (ARTNB)
OTCMKTS
· Delayed Price · Currency is USD
33.25
0.00 (0.00%)
At close: Apr 17, 2025
Artesian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 3.10% | 100 |
| Apr 14, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 100 |
| Apr 10, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1.67% | 100 |
| Apr 7, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.35% | 1,008 |
| Mar 19, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.51% | 1,000 |
| Mar 12, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.45% | 100 |
| Mar 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 200 |
| Mar 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 100 |
| Mar 3, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -0.07% | 500 |
| Feb 27, 2025 | 30.60 | 30.60 | 30.02 | 30.02 | 30.02 | 0.07% | 200 |
| Feb 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 734 |
| Feb 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100 |
| Feb 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.39% | 150 |
| Feb 11, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.85% | 1,200 |
| Jan 22, 2025 | 29.70 | 29.70 | 29.55 | 29.55 | 29.25 | -0.84% | 600 |
| Jan 21, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.50 | -0.83% | 200 |
| Jan 7, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.74 | -2.44% | 1,000 |
| Jan 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.49 | -0.96% | 100 |
| Jan 3, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.78 | 0.16% | 100 |
| Jan 2, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.73 | - | 100 |
| Dec 30, 2024 | 31.05 | 31.53 | 31.05 | 31.05 | 30.73 | - | 1,800 |
| Dec 23, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.73 | -2.97% | 1,000 |
| Dec 19, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.67 | -0.16% | 100 |
| Dec 18, 2024 | 32.52 | 32.52 | 32.05 | 32.05 | 31.72 | -2.14% | 1,600 |
| Dec 17, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.42 | -0.76% | 200 |
| Dec 13, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.66 | 0.61% | 1,000 |
| Dec 10, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.47 | -0.61% | 100 |
| Dec 6, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.66 | 0.61% | 100 |
| Dec 5, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.47 | - | 1,100 |
| Dec 3, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.47 | - | 301 |
| Dec 2, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.47 | - | 1,500 |
| Nov 27, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.47 | -5.61% | 1,800 |
| Nov 8, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.10 | 0.72% | 200 |
| Nov 5, 2024 | 33.70 | 34.50 | 32.50 | 34.50 | 33.85 | -1.43% | 1,100 |