Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	34.25	34.38	33.69	33.84	33.84	-1.11%	19,858
Jun 23, 2025	33.23	34.22	33.23	34.22	34.22	2.98%	24,166
Jun 20, 2025	33.52	34.06	32.85	33.23	33.23	-0.60%	112,764
Jun 18, 2025	33.49	33.99	33.36	33.43	33.43	-0.33%	26,939
Jun 17, 2025	33.22	34.14	33.10	33.54	33.54	0.69%	23,359
Jun 16, 2025	33.84	33.84	33.19	33.31	33.31	-0.89%	27,623
Jun 13, 2025	34.46	34.57	33.61	33.61	33.61	-2.78%	27,301
Jun 12, 2025	34.60	34.88	34.22	34.57	34.57	0.38%	13,362
Jun 11, 2025	34.57	34.77	34.23	34.44	34.44	0.61%	18,781
Jun 10, 2025	33.86	34.37	33.43	34.23	34.23	1.94%	25,114
Jun 9, 2025	32.99	33.72	32.75	33.58	33.58	1.51%	24,955
Jun 6, 2025	33.35	33.69	33.00	33.08	33.08	-0.66%	26,804
Jun 5, 2025	33.93	34.20	33.10	33.30	33.30	-1.27%	38,045
Jun 4, 2025	34.40	34.40	33.70	33.73	33.73	-1.73%	27,258
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