Artesian Resources Corporation (ARTNA) NASDAQ

34.00

-0.4696(-1.36%)

Updated at May 09 10:44AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	32.8	33.28	33.28	33.63	32.71	37,300
April 02, 2025	32.72	32.58	32.58	32.94	32.24	29,216
April 01, 2025	32.57	33.01	33.01	33.17	32.12	25,316
March 31, 2025	32.8	32.65	32.65	33.14	32.41	46,500
March 28, 2025	31.92	32.67	32.67	33.66	31.8	69,200
March 27, 2025	31.23	31.93	31.93	32	31.13	28,800
March 26, 2025	31.18	31.52	31.52	31.7	31.1	55,622
March 25, 2025	31.02	30.83	30.83	31.94	30.58	33,000
March 24, 2025	31.09	30.93	30.93	31.35	30.75	54,719
March 21, 2025	31.31	30.71	30.71	31.47	30.5	204,624
March 20, 2025	31.63	31.36	31.36	31.75	31.22	67,600
March 19, 2025	32.01	31.44	31.44	32.62	31.44	52,496
March 18, 2025	32.17	32.36	32.36	32.52	31.85	34,400
March 17, 2025	31.82	32.16	32.16	32.65	31.57	45,041
March 14, 2025	32.38	31.97	31.97	32.49	31.95	52,904
March 13, 2025	32.41	32.3	32.3	32.98	31.51	35,700
March 12, 2025	32.36	31.86	31.86	33.4	31.68	39,254
March 11, 2025	33.4	32.7	32.7	33.5	32.57	43,700
March 10, 2025	32.77	33.46	33.46	34.03	32.74	42,620
March 07, 2025	31.74	33.01	33.01	33.33	31.74	43,421
March 06, 2025	31.87	31.82	31.82	31.94	31.1	29,108
March 05, 2025	32.05	31.94	31.94	32.39	31.9	28,710
March 04, 2025	31.75	32.07	32.07	33.11	31.54	46,016
March 03, 2025	31.56	32.04	32.04	32.36	31.56	46,300
February 28, 2025	31.57	31.09	31.09	31.92	30.94	32,871
February 27, 2025	32.01	31.39	31.39	32.09	29.97	195,349
February 26, 2025	32.87	32.36	32.36	32.87	32.36	26,741
February 25, 2025	32.49	32.85	32.85	33.24	32.49	36,053
February 24, 2025	32.26	32.12	32.12	32.85	31.83	24,851
February 21, 2025	32.1	32.31	32.31	32.33	31.89	36,640
February 20, 2025	31.66	32.02	32.02	32.22	31.4	34,600
February 19, 2025	31.73	31.93	31.93	32.02	31.59	27,143
February 18, 2025	31.02	31.81	31.81	31.81	30.91	29,131
February 14, 2025	31.25	31.26	31.26	31.52	31.01	19,290
February 13, 2025	31.14	31.43	31.43	31.43	30.61	22,400
February 12, 2025	30.42	30.85	30.85	30.96	30.4	21,812