Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	35.80	36.13	35.80	35.76	-	-0.25%	2,217
Sep 11, 2026	36.00	36.26	35.17	35.85	35.85	-0.14%	35,603
Sep 10, 2026	36.33	36.33	35.76	35.90	35.90	-1.67%	16,261
Sep 9, 2026	36.66	36.66	36.01	36.51	36.51	-0.49%	28,090
Sep 8, 2026	36.22	36.98	35.98	36.69	36.69	1.38%	39,982
Sep 4, 2026	36.30	36.50	36.09	36.19	36.19	-0.30%	19,133
Sep 3, 2026	35.94	36.42	35.61	36.30	36.30	1.54%	25,742
Sep 2, 2026	35.61	36.04	35.55	35.75	35.75	0.22%	38,121
Sep 1, 2026	35.60	35.77	35.22	35.67	35.67	0.28%	23,175
Aug 31, 2026	35.52	35.68	35.30	35.57	35.57	-0.17%	52,656
Aug 28, 2026	35.42	35.87	35.25	35.63	35.63	0.85%	39,218
Aug 27, 2026	35.15	35.55	34.91	35.33	35.33	-0.27%	35,894
Aug 26, 2026	35.43	35.84	35.34	35.43	35.43	-1.05%	14,439
Aug 25, 2026	34.92	35.87	34.90	35.80	35.80	-0.25%	34,965
Aug 24, 2026	35.33	36.00	35.33	35.89	35.89	1.04%	17,785
Aug 21, 2026	35.70	35.70	35.31	35.52	35.52	-0.36%	24,158
Aug 20, 2026	35.26	35.83	35.05	35.65	35.65	0.96%	22,183
Aug 19, 2026	35.38	35.61	35.00	35.31	35.31	0.28%	20,364
Aug 18, 2026	35.00	35.60	35.00	35.21	35.21	0.74%	32,998
Aug 17, 2026	35.17	35.24	34.85	34.95	34.95	-1.44%	30,471
Aug 14, 2026	35.70	35.87	35.21	35.78	35.46	0.22%	33,889
Aug 13, 2026	35.09	35.85	35.01	35.70	35.38	1.77%	34,324
Aug 12, 2026	35.15	35.31	34.77	35.08	34.77	0.09%	29,040
Aug 11, 2026	34.68	35.18	34.68	35.05	34.74	1.33%	26,046
Aug 10, 2026	34.37	34.76	33.82	34.59	34.28	-0.20%	41,754
Aug 7, 2026	34.26	34.99	34.26	34.66	34.35	0.76%	20,632
Aug 6, 2026	34.29	34.42	33.93	34.40	34.09	0.97%	18,443
Aug 5, 2026	34.27	34.27	33.58	34.07	33.77	0.26%	25,962
Aug 4, 2026	34.08	34.09	33.46	33.98	33.68	-0.38%	40,403
Aug 3, 2026	34.51	34.78	34.01	34.11	33.81	-0.70%	44,863
Jul 31, 2026	34.42	34.68	34.00	34.35	34.04	-0.20%	16,528
Jul 30, 2026	34.50	34.60	34.21	34.42	34.11	-1.29%	31,320
Jul 29, 2026	35.24	35.44	34.52	34.87	34.56	-0.34%	21,844
Jul 28, 2026	34.51	35.49	34.42	34.99	34.68	1.66%	42,697
Jul 27, 2026	34.33	34.65	34.24	34.42	34.11	-0.09%	48,679
Jul 24, 2026	34.19	34.59	34.15	34.45	34.14	1.56%	42,663
Jul 23, 2026	34.30	34.61	33.78	33.92	33.62	0.03%	24,216
Jul 22, 2026	33.52	34.27	33.36	33.91	33.61	1.86%	22,240
Jul 21, 2026	34.04	34.05	33.25	33.29	32.99	-2.17%	33,658
Jul 20, 2026	33.86	34.86	33.63	34.03	33.73	0.15%	42,796
Jul 17, 2026	34.05	34.30	33.56	33.98	33.68	0.12%	38,228
Jul 16, 2026	33.87	34.15	33.87	33.94	33.64	0.79%	16,229
Jul 15, 2026	34.25	34.68	33.63	33.68	33.37	-2.16%	22,002
Jul 14, 2026	34.53	34.75	34.11	34.42	34.11	-0.17%	20,988
Jul 13, 2026	33.81	34.72	33.81	34.48	34.17	1.47%	30,244
Jul 10, 2026	33.73	34.43	33.50	33.98	33.68	0.18%	22,923
Jul 9, 2026	34.33	34.33	33.50	33.92	33.62	-0.38%	42,286
Jul 8, 2026	34.02	34.19	33.50	34.05	33.75	-0.23%	38,201
Jul 7, 2026	34.17	34.76	33.90	34.13	33.82	-0.12%	28,665
Jul 6, 2026	34.39	34.47	33.87	34.17	33.86	-0.64%	30,590