Artesian Resources Corporation - ARTNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Artesian Resources Corporation (ARTNA) NASDAQ