Artesian Resources Corporation (ARTNA)
NASDAQ: ARTNA · Real-Time Price · USD
32.08
-0.49 (-1.50%)
At close: Sep 16, 2025, 4:00 PM EDT
32.00
-0.08 (-0.25%)
After-hours: Sep 16, 2025, 6:31 PM EDT
Artesian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 32.60 | 32.79 | 32.02 | 32.08 | 32.08 | -1.50% | 30,889 |
| Sep 15, 2025 | 33.05 | 33.19 | 32.33 | 32.57 | 32.57 | -1.27% | 32,898 |
| Sep 12, 2025 | 33.23 | 33.49 | 32.96 | 32.99 | 32.99 | -0.71% | 30,749 |
| Sep 11, 2025 | 33.06 | 33.46 | 32.91 | 33.23 | 33.23 | 0.05% | 17,333 |
| Sep 10, 2025 | 33.03 | 33.23 | 32.80 | 33.21 | 33.21 | 0.24% | 22,557 |
| Sep 9, 2025 | 32.70 | 33.36 | 32.51 | 33.13 | 33.13 | 1.63% | 21,749 |
| Sep 8, 2025 | 33.17 | 33.25 | 32.60 | 32.60 | 32.60 | -1.91% | 20,213 |
| Sep 5, 2025 | 32.94 | 33.32 | 32.85 | 33.24 | 33.24 | 0.99% | 21,922 |
| Sep 4, 2025 | 32.60 | 33.29 | 32.45 | 32.91 | 32.91 | 0.70% | 18,956 |
| Sep 3, 2025 | 32.87 | 33.14 | 32.59 | 32.68 | 32.68 | -0.58% | 23,366 |
| Sep 2, 2025 | 33.27 | 33.27 | 32.67 | 32.87 | 32.87 | -0.84% | 32,968 |
| Aug 29, 2025 | 33.45 | 33.98 | 33.07 | 33.15 | 33.15 | -0.93% | 24,382 |
| Aug 28, 2025 | 33.25 | 34.28 | 33.22 | 33.46 | 33.46 | 0.81% | 31,685 |
| Aug 27, 2025 | 33.09 | 33.31 | 33.09 | 33.19 | 33.19 | 0.27% | 24,885 |
| Aug 26, 2025 | 33.40 | 33.40 | 33.00 | 33.10 | 33.10 | -0.90% | 17,420 |
| Aug 25, 2025 | 33.89 | 34.24 | 33.09 | 33.40 | 33.40 | -1.30% | 33,366 |
| Aug 22, 2025 | 33.65 | 34.16 | 33.48 | 33.84 | 33.84 | 2.67% | 21,960 |
| Aug 21, 2025 | 33.07 | 33.28 | 32.78 | 32.96 | 32.96 | -0.27% | 15,901 |
| Aug 20, 2025 | 33.40 | 33.57 | 33.05 | 33.05 | 33.05 | -0.48% | 9,417 |
| Aug 19, 2025 | 32.83 | 33.31 | 32.57 | 33.21 | 33.21 | 1.22% | 12,495 |
| Aug 18, 2025 | 32.78 | 33.07 | 32.78 | 32.81 | 32.81 | 0.09% | 23,558 |
| Aug 15, 2025 | 32.94 | 33.23 | 32.46 | 32.78 | 32.78 | -1.62% | 70,772 |
| Aug 14, 2025 | 33.80 | 33.80 | 33.27 | 33.32 | 33.01 | -1.59% | 23,341 |
| Aug 13, 2025 | 33.80 | 34.22 | 33.65 | 33.86 | 33.55 | -0.56% | 28,979 |
| Aug 12, 2025 | 33.62 | 34.33 | 33.50 | 34.05 | 33.73 | 0.98% | 24,577 |
| Aug 11, 2025 | 33.57 | 33.82 | 33.31 | 33.72 | 33.41 | 0.42% | 26,509 |
| Aug 8, 2025 | 33.90 | 33.90 | 33.11 | 33.58 | 33.27 | 1.14% | 21,694 |
| Aug 7, 2025 | 33.49 | 33.61 | 33.19 | 33.20 | 32.89 | 0.09% | 44,440 |
| Aug 6, 2025 | 33.00 | 33.98 | 33.00 | 33.17 | 32.86 | -0.09% | 31,972 |
| Aug 5, 2025 | 32.96 | 33.95 | 32.55 | 33.20 | 32.89 | 1.19% | 65,456 |
| Aug 4, 2025 | 32.94 | 33.50 | 32.81 | 32.81 | 32.51 | -0.03% | 19,860 |
| Aug 1, 2025 | 32.80 | 33.23 | 32.80 | 32.82 | 32.52 | 0.52% | 19,990 |
| Jul 31, 2025 | 33.01 | 33.13 | 32.65 | 32.65 | 32.35 | -1.42% | 31,817 |
| Jul 30, 2025 | 32.71 | 33.79 | 32.71 | 33.12 | 32.81 | 1.85% | 39,088 |
| Jul 29, 2025 | 32.35 | 32.86 | 32.25 | 32.52 | 32.22 | 0.49% | 30,203 |
| Jul 28, 2025 | 33.01 | 33.60 | 32.29 | 32.36 | 32.06 | -2.15% | 31,744 |
| Jul 25, 2025 | 33.52 | 33.52 | 33.00 | 33.07 | 32.76 | -0.69% | 48,481 |
| Jul 24, 2025 | 33.52 | 33.59 | 33.30 | 33.30 | 32.99 | -0.83% | 38,911 |
| Jul 23, 2025 | 33.95 | 33.95 | 33.48 | 33.58 | 33.27 | -0.68% | 30,672 |
| Jul 22, 2025 | 33.44 | 34.20 | 33.44 | 33.81 | 33.50 | 0.90% | 27,945 |
| Jul 21, 2025 | 33.43 | 34.03 | 33.25 | 33.51 | 33.20 | 0.69% | 23,017 |
| Jul 18, 2025 | 33.40 | 33.68 | 33.28 | 33.28 | 32.97 | -0.36% | 28,807 |
| Jul 17, 2025 | 33.36 | 33.53 | 33.30 | 33.40 | 33.09 | 0.09% | 26,888 |
| Jul 16, 2025 | 33.62 | 33.70 | 33.37 | 33.37 | 33.06 | -0.39% | 24,218 |
| Jul 15, 2025 | 34.38 | 34.38 | 33.50 | 33.50 | 33.19 | -1.99% | 49,706 |
| Jul 14, 2025 | 33.75 | 34.37 | 33.60 | 34.18 | 33.86 | 1.70% | 19,230 |
| Jul 11, 2025 | 33.70 | 33.93 | 33.43 | 33.61 | 33.30 | -0.36% | 26,126 |
| Jul 10, 2025 | 33.66 | 34.07 | 33.55 | 33.73 | 33.42 | 0.51% | 31,192 |
| Jul 9, 2025 | 33.71 | 34.03 | 33.39 | 33.56 | 33.25 | -0.44% | 16,539 |
| Jul 8, 2025 | 33.35 | 33.84 | 33.35 | 33.71 | 33.40 | 0.64% | 24,179 |