Artesian Resources Corporation - ARTNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	32.2	32.15	32.15	32.33	31.85	16,400
November 13, 2025	32.4	32.42	32.11	32.67	32.18	21,300
November 12, 2025	32.55	32.4	32.09	32.81	32.31	10,500
November 11, 2025	32.66	32.42	32.11	32.69	32.36	21,100
November 10, 2025	32.93	32.45	32.14	32.93	32.33	22,700
November 07, 2025	32.3	33.19	33.19	33.25	32.26	50,288
November 06, 2025	32.81	32.4	32.4	33.07	32.4	18,547
November 05, 2025	32.2	32.51	32.51	32.9	32.19	65,300
November 04, 2025	32.32	32.48	32.48	32.5	32	13,900
November 03, 2025	32.3	32.06	32.06	32.36	31.99	15,200
October 31, 2025	32.23	32.23	32.23	32.51	32.11	10,714
October 30, 2025	32.47	32.31	32.31	32.63	31.83	19,600
October 29, 2025	33.93	32.47	32.47	33.93	32.2	30,529
October 28, 2025	33.6	33.93	33.93	33.97	33.17	21,127
October 27, 2025	33.44	33.6	33.6	33.79	33.26	18,100
October 24, 2025	33.45	33.37	33.37	33.69	33.22	11,900
October 23, 2025	33.65	33.39	33.39	33.74	33	30,300
October 22, 2025	33.18	33.53	33.53	33.79	33	22,345
October 21, 2025	33.74	33.16	33.16	33.94	32.89	19,400
October 20, 2025	33.55	33.9	33.9	33.91	33.51	10,447
October 17, 2025	33.7	33.56	33.56	33.81	33.32	19,800
October 16, 2025	33.25	33.5	33.5	33.67	33.22	22,600
October 15, 2025	32.85	33.3	33.3	33.3	32.83	12,925
October 14, 2025	32.68	32.62	32.62	32.95	32.56	12,500
October 13, 2025	33.57	32.72	32.72	33.7	32.59	21,516
October 10, 2025	33.1	33.5	33.5	33.5	33	20,600
October 09, 2025	32.8	33.03	33.03	33.03	32.54	17,100
October 08, 2025	32.5	32.77	32.77	32.89	32.48	10,300
October 07, 2025	32.5	32.79	32.79	32.93	32.05	25,900
October 06, 2025	32.18	32.3	32.3	32.47	31.98	23,742
October 03, 2025	31.89	31.91	31.91	32.22	31.77	21,238
October 02, 2025	31.7	32	32	32.35	31.7	39,977
October 01, 2025	32.46	31.78	31.78	32.46	31.75	28,226
September 30, 2025	32.38	32.6	32.6	32.86	32.37	12,500
September 29, 2025	32.51	32.2	32.2	32.83	32.19	18,400
September 26, 2025	32.33	32.47	32.47	32.63	32.24	11,800
September 25, 2025	32.91	32.33	32.33	32.96	32.21	19,028
September 24, 2025	32.91	32.82	32.82	33.4	32.59	21,749
September 23, 2025	32.53	33.03	33.03	33.17	32.41	16,437
September 22, 2025	31.95	32.44	32.44	32.72	31.95	47,000
September 19, 2025	32.35	31.59	31.59	32.8	31.5	241,000
September 18, 2025	32.5	32.4	32.4	32.6	32.23	16,900
September 17, 2025	32.02	32.31	32.31	32.98	32	38,420
September 16, 2025	32.6	32.08	32.08	32.78	32.02	30,900
September 15, 2025	33.05	32.57	32.57	33.19	32.33	32,900
September 12, 2025	33.23	32.99	32.99	33.49	32.96	30,749
September 11, 2025	33.06	33.23	33.23	33.46	32.91	17,333
September 10, 2025	33.03	33.21	33.21	33.23	32.8	22,600
September 09, 2025	32.7	33.13	33.13	33.36	32.5	21,749
September 08, 2025	33.17	32.6	32.6	33.25	32.6	20,213
September 05, 2025	32.94	33.24	33.24	33.32	32.85	21,277
September 04, 2025	32.6	32.91	32.91	33.29	32.45	19,000
September 03, 2025	32.87	32.68	32.68	33.13	32.59	23,446
September 02, 2025	33.27	32.87	32.87	33.27	32.67	33,000
August 29, 2025	33.45	33.15	33.15	33.98	33.07	24,400
August 28, 2025	33.25	33.46	33.46	34.28	33.22	31,700
August 27, 2025	33.09	33.19	33.19	33.31	33.09	24,900
August 26, 2025	33.4	33.1	33.1	33.4	33	17,420
August 25, 2025	33.89	33.4	33.4	34.24	33.09	33,400
August 22, 2025	33.65	33.84	33.84	34.16	33.48	22,000

Artesian Resources Corporation (ARTNA) NASDAQ