Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2025	31.05	31.05	31.05	31.05	30.45	-	100
Dec 30, 2024	31.05	31.53	31.05	31.05	30.45	-	1,800
Dec 23, 2024	31.05	31.05	31.05	31.05	30.45	-2.97%	1,000
Dec 19, 2024	32.00	32.00	32.00	32.00	31.38	-0.16%	100
Dec 18, 2024	32.52	32.52	32.05	32.05	31.43	-2.14%	1,600
Dec 17, 2024	32.75	32.75	32.75	32.75	32.12	-0.76%	200
Dec 13, 2024	33.00	33.00	33.00	33.00	32.36	0.61%	1,000
Dec 10, 2024	32.80	32.80	32.80	32.80	32.17	-0.61%	100
Dec 6, 2024	33.00	33.00	33.00	33.00	32.36	0.61%	100
Dec 5, 2024	32.80	32.80	32.80	32.80	32.17	-	1,100
Dec 3, 2024	32.80	32.80	32.80	32.80	32.17	-	301
Dec 2, 2024	32.80	32.80	32.80	32.80	32.17	-	1,500