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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202534.4034.4033.7033.7333.73-1.73%27,250
Jun 3, 202534.3134.4034.0634.3334.33-0.04%11,178
Jun 2, 202534.4534.6834.0034.3434.34-0.43%35,256
May 30, 202534.2034.5334.2034.4934.491.50%13,019
May 29, 202533.5934.7033.5033.9833.980.68%33,278
May 28, 202534.3234.3633.7533.7533.75-2.06%20,287
May 27, 202534.2634.5533.9734.4634.461.35%20,580
May 23, 202533.9534.1033.6134.0034.000.27%22,063
May 22, 202534.3434.3433.6733.9133.91-0.99%18,970
May 21, 202534.3034.3033.6434.2534.25-0.70%19,389
May 20, 202534.0034.5534.0034.4934.491.16%21,880
May 19, 202533.8434.2633.7934.1034.100.52%54,472
May 16, 202533.2634.2133.2633.9233.921.28%29,301
May 15, 202532.6833.7232.6833.4933.192.92%87,903
May 14, 202532.9433.5732.2232.5432.25-1.12%42,582
May 13, 202533.6033.8832.6532.9132.61-1.70%46,196
May 12, 202534.7034.9333.4833.4833.18-2.96%71,280
May 9, 202534.2535.0333.5834.5034.190.09%31,686
May 8, 202534.2334.8734.1934.4734.160.61%25,290
May 7, 202535.3435.3734.2334.2633.95-2.06%30,036
May 6, 202534.7935.3334.2634.9834.672.07%13,800
May 5, 202534.5434.5434.0134.2733.96-1.10%21,728
May 2, 202535.3335.3334.0734.6534.34-2.12%27,121
May 1, 202535.6336.1935.3635.4035.08-0.34%61,284
Apr 30, 202534.9635.9934.1635.5235.201.75%52,421
Apr 29, 202534.0635.1533.6534.9134.602.29%36,088
Apr 28, 202534.3434.4333.9334.1333.82-0.58%15,595
Apr 25, 202534.5535.4534.0134.3334.02-1.24%23,797
Apr 24, 202535.4835.4834.4534.7634.45-2.14%26,268
Apr 23, 202535.2535.8534.7535.5235.201.91%87,646
Apr 22, 202534.6634.9734.3334.8634.540.50%24,429
Apr 21, 202534.1535.1234.1534.6834.370.06%26,025
Apr 17, 202534.7235.0634.1934.6634.351.20%34,947
Apr 16, 202534.5634.5633.8034.2533.94-0.64%30,741
Apr 15, 202534.6235.0034.3534.4734.16-0.66%24,276
Apr 14, 202533.7834.8433.6834.7034.393.55%31,438
Apr 11, 202533.0033.8632.7733.5133.211.24%33,851
Apr 10, 202531.6633.4331.6633.1032.803.89%48,481
Apr 9, 202532.0233.3331.7131.8631.57-1.09%61,499
Apr 8, 202531.9432.7831.9432.2131.920.94%55,725
Apr 7, 202531.6432.5230.7931.9131.62-0.96%72,606
Apr 4, 202533.0033.7131.5532.2231.93-3.19%68,657
Apr 3, 202532.8033.6332.7133.2832.982.15%37,268
Apr 2, 202532.7232.9432.2432.5832.29-1.30%29,216
Apr 1, 202532.5733.1732.1233.0132.711.10%25,316
Mar 31, 202532.8033.1432.4132.6532.36-0.06%46,475
Mar 28, 202531.9233.6631.8032.6732.382.32%69,154
Mar 27, 202531.2332.0031.1331.9331.641.30%28,786
Mar 26, 202531.1831.7031.1031.5231.242.24%55,622
Mar 25, 202531.0231.9430.5830.8330.55-0.32%32,994