Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	34.42	34.68	34.00	34.35	34.35	-0.20%	16,527
Jul 30, 2026	34.50	34.60	34.21	34.42	34.42	-1.29%	31,318
Jul 29, 2026	35.24	35.44	34.52	34.87	34.87	-0.34%	21,844
Jul 28, 2026	34.51	35.49	34.42	34.99	34.99	1.66%	42,697
Jul 27, 2026	34.33	34.65	34.24	34.42	34.42	-0.09%	48,679
Jul 24, 2026	34.19	34.59	34.15	34.45	34.45	1.56%	42,663
Jul 23, 2026	34.30	34.61	33.78	33.92	33.92	0.03%	24,216
Jul 22, 2026	33.52	34.27	33.36	33.91	33.91	1.86%	22,240
Jul 21, 2026	34.04	34.05	33.25	33.29	33.29	-2.17%	33,658
Jul 20, 2026	33.86	34.86	33.63	34.03	34.03	0.15%	42,796
Jul 17, 2026	34.05	34.30	33.56	33.98	33.98	0.12%	38,228
Jul 16, 2026	33.87	34.15	33.87	33.94	33.94	0.79%	16,229
Jul 15, 2026	34.25	34.68	33.63	33.68	33.68	-2.16%	22,002
Jul 14, 2026	34.53	34.75	34.11	34.42	34.42	-0.17%	20,988
Jul 13, 2026	33.81	34.72	33.81	34.48	34.48	1.47%	30,244
Jul 10, 2026	33.73	34.43	33.50	33.98	33.98	0.18%	22,923
Jul 9, 2026	34.33	34.33	33.50	33.92	33.92	-0.38%	42,286
Jul 8, 2026	34.02	34.19	33.50	34.05	34.05	-0.23%	38,201
Jul 7, 2026	34.17	34.76	33.90	34.13	34.13	-0.12%	28,665
Jul 6, 2026	34.39	34.47	33.87	34.17	34.17	-0.64%	30,590
Jul 2, 2026	34.03	34.82	33.76	34.39	34.39	1.33%	38,287
Jul 1, 2026	33.99	34.34	33.87	33.94	33.94	-0.15%	36,313
Jun 30, 2026	34.01	34.34	33.73	33.99	33.99	-0.09%	39,152
Jun 29, 2026	33.77	34.10	33.40	34.02	34.02	1.19%	45,487
Jun 26, 2026	33.24	33.62	33.09	33.62	33.62	1.30%	58,147
Jun 25, 2026	33.02	33.54	33.01	33.19	33.19	0.51%	40,470
Jun 24, 2026	32.68	33.10	32.68	33.02	33.02	1.04%	21,230
Jun 23, 2026	32.16	32.76	32.11	32.68	32.68	1.68%	54,861
Jun 22, 2026	32.30	32.65	31.75	32.14	32.14	-0.43%	32,556
Jun 18, 2026	32.47	32.83	32.02	32.28	32.28	0.06%	49,893
Jun 17, 2026	32.81	32.81	32.04	32.26	32.26	-1.47%	30,064
Jun 16, 2026	32.51	33.00	32.45	32.74	32.74	0.71%	46,209
Jun 15, 2026	32.77	33.06	32.44	32.51	32.51	-0.79%	21,215
Jun 12, 2026	32.63	33.00	32.49	32.77	32.77	0.43%	25,741
Jun 11, 2026	33.28	33.62	32.52	32.63	32.63	-1.30%	35,272
Jun 10, 2026	33.01	33.51	32.79	33.06	33.06	0.24%	26,807
Jun 9, 2026	32.63	33.44	32.63	32.98	32.98	1.41%	58,460
Jun 8, 2026	33.00	33.00	32.40	32.52	32.52	-1.33%	17,217
Jun 5, 2026	32.43	33.28	32.43	32.96	32.96	1.63%	32,206
Jun 4, 2026	32.45	32.85	32.08	32.43	32.43	1.15%	23,884
Jun 3, 2026	32.54	32.90	32.00	32.06	32.06	-1.63%	22,247
Jun 2, 2026	32.37	32.70	32.28	32.59	32.59	0.68%	23,536
Jun 1, 2026	32.58	32.67	32.17	32.37	32.37	-0.46%	34,492
May 29, 2026	32.47	32.76	32.39	32.52	32.52	-0.18%	38,969
May 28, 2026	32.38	32.84	32.30	32.58	32.58	0.62%	28,485
May 27, 2026	32.48	32.76	32.24	32.38	32.38	-0.31%	46,674
May 26, 2026	32.50	32.64	32.21	32.48	32.48	0.12%	66,416
May 22, 2026	32.22	32.51	32.10	32.44	32.44	0.34%	52,031
May 21, 2026	31.82	32.48	31.63	32.33	32.33	1.13%	43,576
May 20, 2026	31.80	32.45	31.62	31.97	31.97	0.38%	50,665