Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2025	31.56	32.36	31.56	32.04	32.04	3.06%	46,263
Feb 28, 2025	31.57	31.92	30.94	31.09	31.09	-0.96%	32,871
Feb 27, 2025	32.01	32.09	29.97	31.39	31.39	-3.00%	195,349
Feb 26, 2025	32.87	32.87	32.36	32.36	32.36	-1.49%	26,741
Feb 25, 2025	32.49	33.24	32.49	32.85	32.85	2.27%	36,053
Feb 24, 2025	32.26	32.85	31.83	32.12	32.12	-0.59%	24,851
Feb 21, 2025	32.10	32.33	31.89	32.31	32.31	0.91%	36,640
Feb 20, 2025	31.66	32.22	31.40	32.02	32.02	0.28%	34,563
Feb 19, 2025	31.73	32.02	31.59	31.93	31.93	0.38%	27,143
Feb 18, 2025	31.02	31.81	30.91	31.81	31.81	1.76%	29,131
Feb 14, 2025	31.25	31.52	31.01	31.26	31.26	-0.54%	19,290
Feb 13, 2025	31.14	31.43	30.61	31.43	31.43	1.88%	22,363
Feb 12, 2025	30.42	30.96	30.40	30.85	30.85	0.33%	21,812
Feb 11, 2025	30.32	30.84	30.00	30.75	30.75	1.18%	22,919
Feb 10, 2025	30.46	30.49	30.00	30.39	30.39	0.13%	26,073
Feb 7, 2025	31.05	31.05	30.35	30.35	30.35	-2.97%	15,913
Feb 6, 2025	31.38	31.60	31.05	31.28	30.97	-0.32%	18,885
Feb 5, 2025	31.47	31.63	31.22	31.38	31.07	-0.03%	18,821
Feb 4, 2025	31.44	31.67	31.04	31.39	31.08	0.06%	28,827
Feb 3, 2025	30.67	31.60	30.39	31.37	31.06	1.19%	34,909
Jan 31, 2025	30.70	31.11	30.49	31.00	30.70	0.68%	45,684
Jan 30, 2025	31.18	31.39	30.66	30.79	30.49	-1.23%	24,680
Jan 29, 2025	31.33	31.40	30.77	31.18	30.87	-1.28%	34,057
Jan 28, 2025	30.70	31.78	30.70	31.58	31.27	2.77%	58,980
Jan 27, 2025	30.00	31.25	30.00	30.73	30.43	2.47%	47,579
Jan 24, 2025	29.81	30.41	29.81	29.99	29.70	-0.03%	34,916
Jan 23, 2025	29.69	30.23	29.65	30.00	29.71	1.08%	38,589
Jan 22, 2025	30.67	31.83	29.56	29.68	29.39	-3.79%	49,916