Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	31.18	31.39	30.66	30.79	30.79	-1.23%	24,679
Jan 29, 2025	31.33	31.40	30.77	31.18	31.18	-1.28%	34,057
Jan 28, 2025	30.70	31.78	30.70	31.58	31.58	2.77%	58,980
Jan 27, 2025	30.00	31.25	30.00	30.73	30.73	2.47%	47,579
Jan 24, 2025	29.81	30.41	29.81	29.99	29.99	-0.03%	34,916
Jan 23, 2025	29.69	30.23	29.65	30.00	30.00	1.08%	38,589
Jan 22, 2025	30.67	31.83	29.56	29.68	29.68	-3.79%	49,916
Jan 21, 2025	30.83	31.41	30.79	30.85	30.85	0.23%	38,269
Jan 17, 2025	30.74	31.22	30.56	30.78	30.78	-0.42%	30,156
Jan 16, 2025	30.37	30.91	30.37	30.91	30.91	1.38%	73,501
Jan 15, 2025	30.45	30.73	30.09	30.49	30.49	0.86%	48,144
Jan 14, 2025	30.05	30.25	29.71	30.23	30.23	1.07%	47,871
Jan 13, 2025	29.71	29.97	29.62	29.91	29.91	0.67%	39,013
Jan 10, 2025	30.39	30.40	29.45	29.71	29.71	-3.16%	56,864
Jan 8, 2025	30.65	30.85	30.00	30.68	30.68	0.07%	32,136
Jan 7, 2025	30.50	30.70	29.84	30.66	30.66	1.29%	50,133
Jan 6, 2025	31.41	31.55	30.27	30.27	30.27	-2.70%	40,192
Jan 3, 2025	31.15	31.42	30.96	31.11	31.11	-0.70%	25,226
Jan 2, 2025	32.00	32.25	31.19	31.33	31.33	-0.92%	24,640
Dec 31, 2024	31.46	32.01	31.17	31.62	31.62	0.09%	53,686
Dec 30, 2024	31.54	31.59	31.10	31.59	31.59	0.32%	30,729
Dec 27, 2024	31.50	31.63	31.27	31.49	31.49	-0.88%	17,039
Dec 26, 2024	31.29	31.81	31.00	31.77	31.77	1.63%	25,437
Dec 24, 2024	31.14	31.42	30.99	31.26	31.26	-0.35%	15,927
Dec 23, 2024	31.42	31.78	31.14	31.37	31.37	-2.03%	40,914
Dec 20, 2024	31.16	32.09	31.16	32.02	32.02	2.46%	189,994
Dec 19, 2024	32.02	32.47	31.24	31.25	31.25	-2.86%	36,453
Dec 18, 2024	33.30	33.30	31.91	32.17	32.17	-3.36%	65,819
Dec 17, 2024	33.50	33.86	32.99	33.29	33.29	-0.63%	55,400
Dec 16, 2024	33.57	33.91	33.43	33.50	33.50	0.21%	24,626
Dec 13, 2024	33.49	33.55	33.00	33.43	33.43	0.51%	30,818
Dec 12, 2024	33.45	34.14	33.20	33.26	33.26	-0.60%	34,074
Dec 11, 2024	34.00	34.02	33.39	33.46	33.46	-1.21%	46,301
Dec 10, 2024	33.40	33.90	33.02	33.87	33.87	1.26%	39,943
Dec 9, 2024	34.17	34.30	33.45	33.45	33.45	-2.14%	31,540
Dec 6, 2024	33.52	34.24	33.48	34.18	34.18	2.03%	49,639
Dec 5, 2024	33.61	34.00	33.44	33.50	33.50	-0.67%	32,831
Dec 4, 2024	33.82	33.92	33.50	33.73	33.73	0.67%	29,929
Dec 3, 2024	33.93	34.12	33.50	33.50	33.50	-1.50%	32,691
Dec 2, 2024	34.50	34.50	33.85	34.01	34.01	-2.10%	41,801
Nov 29, 2024	34.62	34.93	34.34	34.74	34.74	0.49%	23,672
Nov 27, 2024	34.49	35.36	34.07	34.57	34.57	-0.23%	26,197
Nov 26, 2024	35.10	35.14	34.16	34.65	34.65	-0.49%	31,340
Nov 25, 2024	34.74	35.18	34.66	34.82	34.82	1.43%	34,349
Nov 22, 2024	34.09	34.55	33.79	34.33	34.33	1.21%	41,135
Nov 21, 2024	34.31	34.42	33.65	33.92	33.92	-0.35%	46,284
Nov 20, 2024	34.37	34.52	33.72	34.04	34.04	-0.82%	52,823
Nov 19, 2024	34.23	34.32	33.69	34.32	34.32	-0.64%	22,648
Nov 18, 2024	34.25	34.73	34.11	34.54	34.54	1.32%	18,015
Nov 15, 2024	33.51	34.36	33.51	34.09	34.09	0.38%	35,153
Nov 14, 2024	33.92	34.10	33.60	33.96	33.66	0.65%	38,693
Nov 13, 2024	34.71	34.82	33.74	33.74	33.44	-3.07%	20,766
Nov 12, 2024	35.84	35.90	34.81	34.81	34.51	-3.65%	15,490
Nov 11, 2024	35.90	36.42	35.75	36.13	35.81	0.75%	13,574
Nov 8, 2024	36.00	36.56	35.79	35.86	35.55	-0.80%	15,666
Nov 7, 2024	36.66	36.66	36.06	36.15	35.83	-0.63%	12,632
Nov 6, 2024	36.07	36.68	35.77	36.38	36.06	0.83%	21,010
Nov 5, 2024	33.54	36.15	33.34	36.08	35.76	8.41%	56,652
Nov 4, 2024	33.07	33.53	32.93	33.28	32.99	0.30%	41,072
Nov 1, 2024	33.42	33.66	33.15	33.18	32.89	-0.98%	35,937
Oct 31, 2024	33.67	33.77	33.38	33.51	33.22	-0.09%	15,429
Oct 30, 2024	33.63	34.24	33.53	33.54	33.25	-0.71%	22,439
Oct 29, 2024	34.33	34.33	33.60	33.78	33.48	-1.54%	30,446
Oct 28, 2024	33.97	34.57	33.97	34.31	34.01	1.21%	17,271
Oct 25, 2024	34.46	34.60	33.82	33.90	33.60	-1.88%	21,231
Oct 24, 2024	34.91	34.91	34.17	34.55	34.25	-0.29%	42,934
Oct 23, 2024	35.08	35.08	34.64	34.65	34.35	-0.77%	17,254
Oct 22, 2024	35.46	35.46	34.77	34.92	34.61	-1.36%	32,637
Oct 21, 2024	35.79	35.94	35.35	35.40	35.09	-0.25%	14,928
Oct 18, 2024	35.74	35.99	35.37	35.49	35.18	-1.11%	24,133
Oct 17, 2024	36.16	36.26	35.72	35.89	35.58	-1.24%	14,003
Oct 16, 2024	36.00	36.66	36.00	36.34	36.02	0.97%	18,229
Oct 15, 2024	36.23	36.60	35.84	35.99	35.68	-0.08%	15,813
Oct 14, 2024	35.56	36.21	35.56	36.02	35.70	0.81%	19,545
Oct 11, 2024	35.50	35.91	35.47	35.73	35.42	0.90%	15,141
Oct 10, 2024	35.47	35.98	35.32	35.41	35.10	-0.76%	17,324
Oct 9, 2024	35.34	36.55	35.25	35.68	35.37	1.13%	26,185
Oct 8, 2024	35.37	35.62	35.28	35.28	34.97	-0.25%	15,103
Oct 7, 2024	36.28	36.28	35.22	35.37	35.06	-2.29%	25,711
Oct 4, 2024	36.34	36.38	35.81	36.20	35.88	0.28%	16,258
Oct 3, 2024	37.35	37.35	36.10	36.10	35.78	-1.58%	15,325
Oct 2, 2024	37.13	37.14	36.67	36.68	36.36	-0.84%	18,237
Oct 1, 2024	37.18	37.23	36.87	36.99	36.67	-0.51%	21,263
Sep 30, 2024	36.65	37.32	36.43	37.18	36.85	1.45%	22,372
Sep 27, 2024	36.33	36.91	36.33	36.65	36.33	0.83%	19,301
Sep 26, 2024	36.74	37.01	36.23	36.35	36.03	-0.79%	15,883
Sep 25, 2024	36.52	37.02	36.30	36.64	36.32	0.30%	22,411
Sep 24, 2024	36.90	37.08	36.53	36.53	36.21	-1.00%	34,352
Sep 23, 2024	37.39	37.40	36.81	36.90	36.58	-1.20%	19,859
Sep 20, 2024	37.52	37.53	36.82	37.35	37.02	0.05%	184,293
Sep 19, 2024	37.67	37.77	37.33	37.33	37.00	-1.01%	15,973
Sep 18, 2024	37.72	38.07	37.40	37.71	37.38	-0.66%	33,357
Sep 17, 2024	38.70	38.70	37.93	37.96	37.63	-1.61%	44,334
Sep 16, 2024	38.27	38.94	38.25	38.58	38.24	0.52%	28,105
Sep 13, 2024	37.91	38.48	37.87	38.38	38.04	2.37%	35,933
Sep 12, 2024	37.55	37.68	37.29	37.49	37.16	-0.72%	13,336
Sep 11, 2024	38.17	38.35	37.67	37.76	37.43	-1.82%	34,921
Sep 10, 2024	37.63	38.54	37.63	38.46	38.12	2.37%	37,197
Sep 9, 2024	36.60	37.60	36.37	37.57	37.24	3.19%	40,335
Sep 6, 2024	36.22	36.70	36.16	36.41	36.09	-0.41%	38,191