Artesian Resources Corporation (ARTNA) NASDAQ

32.06

-0.11(-0.34%)

Updated at March 27 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	32.25	32.06	32.06	32.71	31.89	59,253
March 26, 2026	31.59	32.17	32.17	32.21	31.46	46,085
March 25, 2026	31.56	31.69	31.69	31.86	31.18	64,374
March 24, 2026	31.45	31.44	31.44	32.25	31.25	74,757
March 23, 2026	30.79	31.45	31.45	31.88	30.5	81,194
March 20, 2026	31.57	30.5	30.5	31.6	30.5	1.2M
March 19, 2026	30.81	31.6	31.6	31.78	30.65	101,425
March 18, 2026	31.52	30.87	30.87	31.75	30.75	107,137
March 17, 2026	32.02	31.65	31.65	32.49	31.4	106,245
March 16, 2026	32.85	31.93	31.93	32.87	31.6	96,215
March 13, 2026	32.46	32.72	32.72	32.84	32.15	86,035
March 12, 2026	31.97	32.39	32.39	32.71	31.85	103,845
March 11, 2026	32.5	32.2	32.2	32.57	31.54	135,100
March 10, 2026	33.54	32.54	32.54	33.88	32.48	94,062
March 09, 2026	33.2	33.8	33.8	33.96	33.2	22,308
March 06, 2026	33.49	33.73	33.73	33.97	33.01	23,700
March 05, 2026	34.01	33.72	33.72	34.18	33.56	28,328
March 04, 2026	34.13	34.3	34.3	34.53	33.63	14,953
March 03, 2026	33.8	33.81	33.81	34.15	33.2	27,263
March 02, 2026	33.89	33.78	33.78	34.75	33.72	26,900
February 27, 2026	33.95	33.88	33.88	34.73	33.86	19,500
February 26, 2026	34.8	34.05	34.05	34.8	33.92	17,300
February 25, 2026	34.48	34.76	34.76	34.8	33.5	35,931
February 24, 2026	34	33.77	33.77	34.24	33.51	32,315
February 23, 2026	34.42	34.05	34.05	34.9	33.53	53,200
February 20, 2026	33.03	33.34	0	33.6	33	35,700
February 19, 2026	33.02	33.19	0	33.41	32.92	29,908
February 18, 2026	33.7	33.21	0	33.81	33.06	31,200
February 17, 2026	33.8	33.55	0	33.98	33.22	26,827
February 13, 2026	32.85	33.74	0	33.76	32.85	24,600
February 12, 2026	33.13	33.23	0	33.46	33.02	32,600
February 11, 2026	33.16	33.1	0	33.26	32.56	23,227
February 10, 2026	33.35	33.16	0	33.49	33.04	32,000
February 09, 2026	32.3	33.05	0	33.26	32.03	65,600
February 06, 2026	33.37	32.31	0	33.44	32.31	24,900
February 05, 2026	33.12	33.34	0	33.54	33.12	46,700
February 04, 2026	33.28	33.13	0	33.39	32.85	75,321
February 03, 2026	33.02	33.29	0	33.55	33.02	45,514
February 02, 2026	33.36	33.09	0	33.69	32.89	39,300
January 30, 2026	33.09	33.36	0	33.55	32.87	19,001
January 29, 2026	32.9	33.22	0	33.53	32.81	30,800
January 28, 2026	33.41	32.95	0	33.41	32.87	22,300
January 27, 2026	32.99	33.4	0	33.55	32.86	19,933
January 26, 2026	32.91	33	0	33.5	32.8	21,721
January 23, 2026	33.35	33.05	0	33.9	32.75	21,103
January 22, 2026	32.83	33.78	0	34.06	32.83	29,900
January 21, 2026	33.59	32.83	0	33.62	32.64	26,100
January 20, 2026	34.04	32.81	0	34.11	32.81	24,708
January 16, 2026	33.61	34.1	0	34.1	33.35	29,100
January 15, 2026	33.24	33.51	0	33.63	33.15	28,419
January 14, 2026	32	33.37	0	33.56	32	39,926
January 13, 2026	32.22	32.33	0	32.42	31.62	11,429
January 12, 2026	31.92	32.24	0	32.64	31.92	15,900
January 09, 2026	32.41	32.07	0	32.41	31.55	32,014
January 08, 2026	32	32.34	0	32.5	31.92	60,235
January 07, 2026	31.64	32	0	32.15	31.2	25,632
January 06, 2026	31.27	31.46	0	32.01	31.15	37,615
January 05, 2026	31.49	31.34	0	31.64	31.12	18,648
January 02, 2026	31.67	31.42	0	31.7	31.25	15,030
December 31, 2025	31.83	31.61	0	31.83	31.33	22,300