Artesian Resources Corporation (ARTNA)
NASDAQ: ARTNA · Real-Time Price · USD
33.81
-0.52 (-1.50%)
At close: Jun 4, 2025, 4:00 PM
33.73
-0.08 (-0.24%)
After-hours: Jun 4, 2025, 4:17 PM EDT
Artesian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 34.40 | 34.40 | 33.70 | 33.73 | 33.73 | -1.73% | 27,250 |
| Jun 3, 2025 | 34.31 | 34.40 | 34.06 | 34.33 | 34.33 | -0.04% | 11,178 |
| Jun 2, 2025 | 34.45 | 34.68 | 34.00 | 34.34 | 34.34 | -0.43% | 35,256 |
| May 30, 2025 | 34.20 | 34.53 | 34.20 | 34.49 | 34.49 | 1.50% | 13,019 |
| May 29, 2025 | 33.59 | 34.70 | 33.50 | 33.98 | 33.98 | 0.68% | 33,278 |
| May 28, 2025 | 34.32 | 34.36 | 33.75 | 33.75 | 33.75 | -2.06% | 20,287 |
| May 27, 2025 | 34.26 | 34.55 | 33.97 | 34.46 | 34.46 | 1.35% | 20,580 |
| May 23, 2025 | 33.95 | 34.10 | 33.61 | 34.00 | 34.00 | 0.27% | 22,063 |
| May 22, 2025 | 34.34 | 34.34 | 33.67 | 33.91 | 33.91 | -0.99% | 18,970 |
| May 21, 2025 | 34.30 | 34.30 | 33.64 | 34.25 | 34.25 | -0.70% | 19,389 |
| May 20, 2025 | 34.00 | 34.55 | 34.00 | 34.49 | 34.49 | 1.16% | 21,880 |
| May 19, 2025 | 33.84 | 34.26 | 33.79 | 34.10 | 34.10 | 0.52% | 54,472 |
| May 16, 2025 | 33.26 | 34.21 | 33.26 | 33.92 | 33.92 | 1.28% | 29,301 |
| May 15, 2025 | 32.68 | 33.72 | 32.68 | 33.49 | 33.19 | 2.92% | 87,903 |
| May 14, 2025 | 32.94 | 33.57 | 32.22 | 32.54 | 32.25 | -1.12% | 42,582 |
| May 13, 2025 | 33.60 | 33.88 | 32.65 | 32.91 | 32.61 | -1.70% | 46,196 |
| May 12, 2025 | 34.70 | 34.93 | 33.48 | 33.48 | 33.18 | -2.96% | 71,280 |
| May 9, 2025 | 34.25 | 35.03 | 33.58 | 34.50 | 34.19 | 0.09% | 31,686 |
| May 8, 2025 | 34.23 | 34.87 | 34.19 | 34.47 | 34.16 | 0.61% | 25,290 |
| May 7, 2025 | 35.34 | 35.37 | 34.23 | 34.26 | 33.95 | -2.06% | 30,036 |
| May 6, 2025 | 34.79 | 35.33 | 34.26 | 34.98 | 34.67 | 2.07% | 13,800 |
| May 5, 2025 | 34.54 | 34.54 | 34.01 | 34.27 | 33.96 | -1.10% | 21,728 |
| May 2, 2025 | 35.33 | 35.33 | 34.07 | 34.65 | 34.34 | -2.12% | 27,121 |
| May 1, 2025 | 35.63 | 36.19 | 35.36 | 35.40 | 35.08 | -0.34% | 61,284 |
| Apr 30, 2025 | 34.96 | 35.99 | 34.16 | 35.52 | 35.20 | 1.75% | 52,421 |
| Apr 29, 2025 | 34.06 | 35.15 | 33.65 | 34.91 | 34.60 | 2.29% | 36,088 |
| Apr 28, 2025 | 34.34 | 34.43 | 33.93 | 34.13 | 33.82 | -0.58% | 15,595 |
| Apr 25, 2025 | 34.55 | 35.45 | 34.01 | 34.33 | 34.02 | -1.24% | 23,797 |
| Apr 24, 2025 | 35.48 | 35.48 | 34.45 | 34.76 | 34.45 | -2.14% | 26,268 |
| Apr 23, 2025 | 35.25 | 35.85 | 34.75 | 35.52 | 35.20 | 1.91% | 87,646 |
| Apr 22, 2025 | 34.66 | 34.97 | 34.33 | 34.86 | 34.54 | 0.50% | 24,429 |
| Apr 21, 2025 | 34.15 | 35.12 | 34.15 | 34.68 | 34.37 | 0.06% | 26,025 |
| Apr 17, 2025 | 34.72 | 35.06 | 34.19 | 34.66 | 34.35 | 1.20% | 34,947 |
| Apr 16, 2025 | 34.56 | 34.56 | 33.80 | 34.25 | 33.94 | -0.64% | 30,741 |
| Apr 15, 2025 | 34.62 | 35.00 | 34.35 | 34.47 | 34.16 | -0.66% | 24,276 |
| Apr 14, 2025 | 33.78 | 34.84 | 33.68 | 34.70 | 34.39 | 3.55% | 31,438 |
| Apr 11, 2025 | 33.00 | 33.86 | 32.77 | 33.51 | 33.21 | 1.24% | 33,851 |
| Apr 10, 2025 | 31.66 | 33.43 | 31.66 | 33.10 | 32.80 | 3.89% | 48,481 |
| Apr 9, 2025 | 32.02 | 33.33 | 31.71 | 31.86 | 31.57 | -1.09% | 61,499 |
| Apr 8, 2025 | 31.94 | 32.78 | 31.94 | 32.21 | 31.92 | 0.94% | 55,725 |
| Apr 7, 2025 | 31.64 | 32.52 | 30.79 | 31.91 | 31.62 | -0.96% | 72,606 |
| Apr 4, 2025 | 33.00 | 33.71 | 31.55 | 32.22 | 31.93 | -3.19% | 68,657 |
| Apr 3, 2025 | 32.80 | 33.63 | 32.71 | 33.28 | 32.98 | 2.15% | 37,268 |
| Apr 2, 2025 | 32.72 | 32.94 | 32.24 | 32.58 | 32.29 | -1.30% | 29,216 |
| Apr 1, 2025 | 32.57 | 33.17 | 32.12 | 33.01 | 32.71 | 1.10% | 25,316 |
| Mar 31, 2025 | 32.80 | 33.14 | 32.41 | 32.65 | 32.36 | -0.06% | 46,475 |
| Mar 28, 2025 | 31.92 | 33.66 | 31.80 | 32.67 | 32.38 | 2.32% | 69,154 |
| Mar 27, 2025 | 31.23 | 32.00 | 31.13 | 31.93 | 31.64 | 1.30% | 28,786 |
| Mar 26, 2025 | 31.18 | 31.70 | 31.10 | 31.52 | 31.24 | 2.24% | 55,622 |
| Mar 25, 2025 | 31.02 | 31.94 | 30.58 | 30.83 | 30.55 | -0.32% | 32,994 |