Artesian Resources Corporation (ARTNA) NASDAQ

32.60

-0.635(-1.91%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	33.07	32.96	32.96	33.28	32.78	15,901
August 20, 2025	33.4	33.05	33.05	33.57	33.05	9,417
August 19, 2025	32.83	33.21	33.21	33.28	32.57	12,150
August 18, 2025	32.78	32.81	32.81	33.07	32.78	23,600
August 15, 2025	32.94	32.78	32.78	33.23	32.46	70,800
August 14, 2025	33.8	33.32	33.01	33.8	33.27	23,341
August 13, 2025	33.8	33.86	33.55	34.22	33.65	29,000
August 12, 2025	33.62	34.05	33.74	34.33	33.5	24,600
August 11, 2025	33.57	33.72	33.41	33.82	33.31	26,509
August 08, 2025	33.9	33.58	33.27	33.9	33.11	21,700
August 07, 2025	33.49	33.2	32.89	33.61	33.19	44,440
August 06, 2025	33	33.17	32.86	33.98	33	32,000
August 05, 2025	32.96	33.2	32.89	33.95	32.55	65,500
August 04, 2025	32.94	32.81	32.51	33.5	32.81	19,900
August 01, 2025	32.8	32.82	32.82	33.23	32.8	20,000
July 31, 2025	33.01	32.65	32.65	33.13	32.65	31,817
July 30, 2025	32.71	33.12	33.12	33.79	32.71	39,100
July 29, 2025	32.35	32.52	32.52	32.86	32.25	30,203
July 28, 2025	33.01	32.36	32.36	33.6	32.29	31,744
July 25, 2025	33.52	33.07	33.07	33.52	33	48,500
July 24, 2025	33.52	33.3	33.3	33.59	33.3	38,911
July 23, 2025	33.95	33.58	33.58	33.95	33.48	30,700
July 22, 2025	33.44	33.81	33.81	34.2	33.44	27,945
July 21, 2025	33.43	33.51	33.51	34.03	33.25	23,017
July 18, 2025	33.4	33.28	33.28	33.67	33.28	28,807
July 17, 2025	33.36	33.4	33.4	33.53	33.3	26,900
July 16, 2025	33.62	33.37	33.37	33.7	33.37	24,218
July 15, 2025	34.38	33.5	33.52	34.38	33.5	45,392
July 14, 2025	33.75	34.18	34.18	34.37	33.6	19,230
July 11, 2025	33.7	33.61	33.61	33.93	33.43	26,126
July 10, 2025	33.66	33.73	33.73	34.07	33.55	31,200
July 09, 2025	33.71	33.56	33.56	34.03	33.39	16,539
July 08, 2025	33.35	33.71	33.71	33.84	33.35	24,179
July 07, 2025	33.79	33.49	33.49	33.82	33.42	38,200
July 03, 2025	33.97	33.77	33.77	34.18	33.45	13,908
July 02, 2025	33.5	33.81	33.81	34.05	33.5	14,700
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