Artesian Resources Corporation (ARTNA)
NASDAQ: ARTNA · Real-Time Price · USD
33.40
-0.10 (-0.30%)
At close: Jul 16, 2025, 4:00 PM
33.37
-0.03 (-0.09%)
After-hours: Jul 16, 2025, 4:00 PM EDT
Artesian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 33.62 | 33.65 | 33.40 | 33.56 | - | 0.18% | 5,280 |
| Jul 15, 2025 | 34.38 | 34.38 | 33.50 | 33.50 | 33.50 | -1.99% | 49,706 |
| Jul 14, 2025 | 33.75 | 34.37 | 33.60 | 34.18 | 34.18 | 1.70% | 19,230 |
| Jul 11, 2025 | 33.70 | 33.93 | 33.43 | 33.61 | 33.61 | -0.36% | 26,126 |
| Jul 10, 2025 | 33.66 | 34.07 | 33.55 | 33.73 | 33.73 | 0.51% | 31,192 |
| Jul 9, 2025 | 33.71 | 34.03 | 33.39 | 33.56 | 33.56 | -0.44% | 16,539 |
| Jul 8, 2025 | 33.35 | 33.84 | 33.35 | 33.71 | 33.71 | 0.64% | 24,179 |
| Jul 7, 2025 | 33.79 | 33.82 | 33.42 | 33.50 | 33.50 | -0.81% | 38,165 |
| Jul 3, 2025 | 33.97 | 34.18 | 33.45 | 33.77 | 33.77 | -0.12% | 13,908 |
| Jul 2, 2025 | 33.50 | 34.05 | 33.50 | 33.81 | 33.81 | -0.44% | 14,669 |
| Jul 1, 2025 | 33.60 | 34.31 | 33.50 | 33.96 | 33.96 | 1.19% | 17,054 |
| Jun 30, 2025 | 33.61 | 33.97 | 33.30 | 33.56 | 33.56 | -0.44% | 22,509 |
| Jun 27, 2025 | 33.62 | 34.49 | 33.58 | 33.71 | 33.71 | 0.75% | 45,888 |
| Jun 26, 2025 | 33.41 | 33.62 | 32.99 | 33.46 | 33.46 | 0.48% | 37,683 |
| Jun 25, 2025 | 33.58 | 34.17 | 33.21 | 33.30 | 33.30 | -1.60% | 17,793 |
| 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 |