Artesian Resources Corporation - ARTNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	33.6	33.96	33.96	34.3	33.5	17,053
June 30, 2025	33.61	33.56	33.56	33.97	33.3	22,509
June 27, 2025	33.62	33.71	33.71	34.49	33.58	45,888
June 26, 2025	33.41	33.46	33.46	33.62	32.99	37,700
June 25, 2025	33.58	33.3	33.3	34.17	33.21	17,800
June 24, 2025	34.25	33.84	33.84	34.38	33.69	19,900
June 23, 2025	33.23	34.22	34.22	34.22	33.23	24,200
June 20, 2025	33.52	33.23	33.23	34.06	32.85	112,800
June 18, 2025	33.49	33.43	33.43	33.99	33.36	26,939
June 17, 2025	33.22	33.54	33.54	34.14	33.1	23,400
June 16, 2025	33.84	33.31	33.31	33.84	33.19	27,623
June 13, 2025	34.46	33.61	33.61	34.57	33.61	27,301
June 12, 2025	34.6	34.57	34.57	34.88	34.22	13,400
June 11, 2025	34.57	34.44	34.44	34.77	34.23	18,800
June 10, 2025	33.86	34.23	34.23	34.37	33.43	25,114
June 09, 2025	32.99	33.58	33.58	33.72	32.75	25,000
June 06, 2025	33.35	33.08	33.08	33.69	33	26,804
June 05, 2025	33.93	33.3	33.3	34.2	33.1	38,045
June 04, 2025	34.4	33.73	33.73	34.4	33.7	27,300
June 03, 2025	34.31	34.33	34.33	34.4	34.06	11,200
June 02, 2025	34.45	34.34	34.34	34.68	34	35,256
May 30, 2025	34.2	34.49	34.49	34.53	34.2	13,019
May 29, 2025	33.59	33.98	33.98	34.7	33.5	33,300
May 28, 2025	34.32	33.75	33.75	34.36	33.75	20,300
May 27, 2025	34.26	34.46	34.46	34.55	33.97	20,600
May 23, 2025	33.95	34	34	34.1	33.61	22,100
May 22, 2025	34.34	33.91	33.91	34.34	33.67	19,000
May 21, 2025	34.3	34.25	34.25	34.3	33.64	19,389
May 20, 2025	34	34.49	34.49	34.55	34	21,900
May 19, 2025	33.84	34.1	34.1	34.26	33.79	54,472
May 16, 2025	33.26	33.92	33.92	34.2	33.26	29,301
May 15, 2025	32.68	33.49	33.18	33.72	32.68	87,903
May 14, 2025	32.94	32.54	32.24	33.57	32.22	42,600
May 13, 2025	33.6	32.91	32.61	33.88	32.65	46,200
May 12, 2025	34.7	33.48	33.17	34.92	33.48	71,300
May 09, 2025	34.25	34.5	34.53	35.03	33.58	31,588
May 08, 2025	34.23	34.47	34.43	34.87	34.19	18,534
May 07, 2025	35.34	34.26	34.26	35.37	34.23	30,036
May 06, 2025	34.79	34.98	34.98	35.33	34.26	13,800
May 05, 2025	34.54	34.27	34.27	34.54	34.01	21,728
May 02, 2025	35.33	34.65	34.65	35.33	34.07	27,121
May 01, 2025	35.63	35.4	35.4	36.19	35.36	61,300
April 30, 2025	34.96	35.52	35.52	35.99	34.16	52,421
April 29, 2025	34.06	34.91	34.91	35.15	33.65	34,399
April 28, 2025	34.34	34.13	34.13	34.43	33.93	15,600
April 25, 2025	34.55	34.33	34.33	35.45	34.01	23,800
April 24, 2025	35.48	34.76	34.76	35.48	34.45	26,068
April 23, 2025	35.25	35.52	35.52	35.85	34.75	87,646
April 22, 2025	34.66	34.85	34.85	34.97	34.33	24,429
April 21, 2025	34.15	34.68	34.68	35.12	34.15	26,025
April 17, 2025	34.72	34.66	34.66	35.06	34.19	34,934
April 16, 2025	34.56	34.25	34.25	34.56	33.8	30,741
April 15, 2025	34.62	34.47	34.47	35	34.35	24,275
April 14, 2025	33.78	34.7	34.7	34.84	33.67	31,438
April 11, 2025	33	33.51	33.51	33.86	32.77	33,851
April 10, 2025	31.66	33.1	33.1	33.43	31.66	48,500
April 09, 2025	32.02	31.86	31.86	33.33	31.71	61,497
April 08, 2025	31.94	32.21	32.21	32.78	31.94	55,725
April 07, 2025	31.64	31.91	31.91	32.52	30.79	72,606
April 04, 2025	33	32.22	32.22	33.71	31.55	68,657

Artesian Resources Corporation (ARTNA) NASDAQ