Artesian Resources Corporation (ARTNA) NASDAQ

32.81

+0.03(+0.09%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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