Artesian Resources Corporation (ARTNA)
NASDAQ: ARTNA · Real-Time Price · USD
34.10
-0.12 (-0.35%)
Jun 24, 2025, 4:00 PM - Market closed

Artesian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202534.2534.3833.6933.8433.84-1.11%19,858
Jun 23, 202533.2334.2233.2334.2234.222.98%24,166
Jun 20, 202533.5234.0632.8533.2333.23-0.60%112,764
Jun 18, 202533.4933.9933.3633.4333.43-0.33%26,939
Jun 17, 202533.2234.1433.1033.5433.540.69%23,359
Jun 16, 202533.8433.8433.1933.3133.31-0.89%27,623
Jun 13, 202534.4634.5733.6133.6133.61-2.78%27,301
Jun 12, 202534.6034.8834.2234.5734.570.38%13,362
Jun 11, 202534.5734.7734.2334.4434.440.61%18,781
Jun 10, 202533.8634.3733.4334.2334.231.94%25,114
Jun 9, 202532.9933.7232.7533.5833.581.51%24,955
Jun 6, 202533.3533.6933.0033.0833.08-0.66%26,804
Jun 5, 202533.9334.2033.1033.3033.30-1.27%38,045
Jun 4, 202534.4034.4033.7033.7333.73-1.73%27,258
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