Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	33.60	33.88	32.65	32.91	32.91	-1.70%	46,196
May 12, 2025	34.70	34.93	33.48	33.48	33.48	-2.96%	71,280
May 9, 2025	34.25	35.03	33.58	34.50	34.50	0.09%	31,686
May 8, 2025	34.23	34.87	34.19	34.47	34.47	0.61%	25,290
May 7, 2025	35.34	35.37	34.23	34.26	34.26	-2.06%	30,036
May 6, 2025	34.79	35.33	34.26	34.98	34.98	2.07%	13,800
May 5, 2025	34.54	34.54	34.01	34.27	34.27	-1.10%	21,728
May 2, 2025	35.33	35.33	34.07	34.65	34.65	-2.12%	27,121
May 1, 2025	35.63	36.19	35.36	35.40	35.40	-0.34%	61,284
Apr 30, 2025	34.96	35.99	34.16	35.52	35.52	1.75%	52,421
Apr 29, 2025	34.06	35.15	33.65	34.91	34.91	2.29%	36,088
Apr 28, 2025	34.34	34.43	33.93	34.13	34.13	-0.58%	15,595
Apr 25, 2025	34.55	35.45	34.01	34.33	34.33	-1.24%	23,797
Apr 24, 2025	35.48	35.48	34.45	34.76	34.76	-2.14%	26,268
Apr 23, 2025	35.25	35.85	34.75	35.52	35.52	1.91%	87,646
Apr 22, 2025	34.66	34.97	34.33	34.86	34.86	0.50%	24,429
Apr 21, 2025	34.15	35.12	34.15	34.68	34.68	0.06%	26,025
Apr 17, 2025	34.72	35.06	34.19	34.66	34.66	1.20%	34,947
Apr 16, 2025	34.56	34.56	33.80	34.25	34.25	-0.64%	30,741
Apr 15, 2025	34.62	35.00	34.35	34.47	34.47	-0.66%	24,276
Apr 14, 2025	33.78	34.84	33.68	34.70	34.70	3.55%	31,438
Apr 11, 2025	33.00	33.86	32.77	33.51	33.51	1.24%	33,851
Apr 10, 2025	31.66	33.43	31.66	33.10	33.10	3.89%	48,481
Apr 9, 2025	32.02	33.33	31.71	31.86	31.86	-1.09%	61,499
Apr 8, 2025	31.94	32.78	31.94	32.21	32.21	0.94%	55,725
Apr 7, 2025	31.64	32.52	30.79	31.91	31.91	-0.96%	72,606
Apr 4, 2025	33.00	33.71	31.55	32.22	32.22	-3.19%	68,657
Apr 3, 2025	32.80	33.63	32.71	33.28	33.28	2.15%	37,268
Apr 2, 2025	32.72	32.94	32.24	32.58	32.58	-1.30%	29,216
Apr 1, 2025	32.57	33.17	32.12	33.01	33.01	1.10%	25,316
Mar 31, 2025	32.80	33.14	32.41	32.65	32.65	-0.06%	46,475
Mar 28, 2025	31.92	33.66	31.80	32.67	32.67	2.32%	69,154
Mar 27, 2025	31.23	32.00	31.13	31.93	31.93	1.30%	28,786
Mar 26, 2025	31.18	31.70	31.10	31.52	31.52	2.24%	55,622
Mar 25, 2025	31.02	31.94	30.58	30.83	30.83	-0.32%	32,994
Mar 24, 2025	31.09	31.35	30.75	30.93	30.93	0.72%	54,719
Mar 21, 2025	31.31	31.47	30.50	30.71	30.71	-2.07%	203,877
Mar 20, 2025	31.63	31.75	31.22	31.36	31.36	-0.25%	67,592
Mar 19, 2025	32.01	32.62	31.44	31.44	31.44	-2.84%	52,496
Mar 18, 2025	32.17	32.52	31.85	32.36	32.36	0.62%	34,371
Mar 17, 2025	31.82	32.65	31.57	32.16	32.16	0.59%	45,041
Mar 14, 2025	32.38	32.49	31.95	31.97	31.97	-1.02%	52,904
Mar 13, 2025	32.41	32.98	31.51	32.30	32.30	1.38%	35,657
Mar 12, 2025	32.36	33.40	31.68	31.86	31.86	-2.57%	39,255
Mar 11, 2025	33.40	33.50	32.57	32.70	32.70	-2.27%	43,695
Mar 10, 2025	32.77	34.03	32.74	33.46	33.46	1.36%	42,620
Mar 7, 2025	31.74	33.33	31.74	33.01	33.01	3.74%	43,421
Mar 6, 2025	31.87	31.94	31.10	31.82	31.82	-0.38%	29,108
Mar 5, 2025	32.05	32.39	31.90	31.94	31.94	-0.41%	28,710
Mar 4, 2025	31.75	33.11	31.54	32.07	32.07	0.09%	46,016