Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 5, 2024	36.33	36.67	36.03	36.56	36.24	1.87%	38,683
Sep 4, 2024	36.07	36.35	35.85	35.89	35.58	-0.28%	14,838
Sep 3, 2024	35.81	36.34	35.73	35.99	35.68	-0.33%	35,527
Aug 30, 2024	35.86	36.15	35.46	36.11	35.79	0.50%	19,352
Aug 29, 2024	35.77	36.10	35.45	35.93	35.62	0.03%	32,563
Aug 28, 2024	35.67	36.49	35.67	35.92	35.61	0.73%	29,806
Aug 27, 2024	36.12	36.35	35.45	35.66	35.35	-1.30%	26,762
Aug 26, 2024	35.52	36.73	35.45	36.13	35.81	3.05%	34,952
Aug 23, 2024	36.43	36.50	35.05	35.06	34.75	-2.26%	76,198
Aug 22, 2024	36.41	36.45	35.69	35.87	35.56	-1.99%	23,814
Aug 21, 2024	36.77	36.77	36.33	36.60	36.28	-0.46%	23,763
Aug 20, 2024	36.74	36.91	36.35	36.77	36.45	-0.24%	22,267
Aug 19, 2024	36.68	36.89	36.53	36.86	36.54	-0.08%	28,943
Aug 16, 2024	36.61	37.05	36.49	36.89	36.57	-0.11%	35,479
Aug 15, 2024	36.59	37.36	36.35	36.93	36.32	1.93%	36,574
Aug 14, 2024	35.96	36.31	35.77	36.23	35.63	0.53%	34,392
Aug 13, 2024	36.67	36.67	35.76	36.04	35.44	-0.55%	32,948
Aug 12, 2024	36.39	36.85	35.41	36.24	35.64	-1.44%	27,160
Aug 9, 2024	38.40	38.40	36.14	36.77	36.16	-2.05%	20,843
Aug 8, 2024	36.94	38.54	36.51	37.54	36.92	4.39%	108,499
Aug 7, 2024	36.68	36.76	35.57	35.96	35.36	-1.48%	26,665
Aug 6, 2024	38.24	38.24	36.50	36.50	35.89	-4.07%	31,722
Aug 5, 2024	38.00	39.02	37.22	38.05	37.42	-2.71%	48,531
Aug 2, 2024	38.69	39.20	38.35	39.11	38.46	-0.10%	29,545
Aug 1, 2024	39.11	39.20	38.48	39.15	38.50	-0.05%	38,900
Jul 31, 2024	39.75	39.89	39.06	39.17	38.52	-1.24%	31,471
Jul 30, 2024	39.10	39.66	39.03	39.66	39.00	0.43%	36,274
Jul 29, 2024	39.15	39.86	38.83	39.49	38.83	0.46%	38,124
Jul 26, 2024	39.41	39.96	39.27	39.31	38.66	-0.13%	20,426
Jul 25, 2024	39.50	40.43	39.32	39.36	38.71	-0.56%	39,472
Jul 24, 2024	39.41	40.19	39.41	39.58	38.92	0.84%	25,121
Jul 23, 2024	39.51	39.98	39.17	39.25	38.60	-1.26%	73,950
Jul 22, 2024	39.12	39.99	39.12	39.75	39.09	0.94%	24,777
Jul 19, 2024	39.79	39.79	39.01	39.38	38.73	-1.45%	50,348
Jul 18, 2024	40.51	41.29	39.63	39.96	39.30	-2.20%	30,885
Jul 17, 2024	39.31	41.14	39.31	40.86	40.18	3.42%	46,319
Jul 16, 2024	39.13	39.89	39.06	39.51	38.85	1.75%	28,822
Jul 15, 2024	39.10	39.62	38.83	38.83	38.18	-0.56%	33,353
Jul 12, 2024	38.78	39.93	38.74	39.05	38.40	0.83%	34,214
Jul 11, 2024	38.04	39.42	38.04	38.73	38.09	1.71%	33,844
Jul 10, 2024	37.37	38.08	36.97	38.08	37.45	2.17%	49,333
Jul 9, 2024	37.15	37.39	36.64	37.27	36.65	-0.35%	41,799
Jul 8, 2024	37.66	38.02	36.84	37.40	36.78	-0.03%	56,337
Jul 5, 2024	37.00	37.41	36.55	37.41	36.79	1.00%	55,339
Jul 3, 2024	36.81	37.04	36.68	37.04	36.42	0.93%	67,311
Jul 2, 2024	35.17	36.71	34.96	36.70	36.09	4.53%	105,845