Artesian Resources Corporation (ARTNA)

NASDAQ: ARTNA · Real-Time Price · USD

33.77

-0.28 (-0.82%)

At close: Aug 13, 2025, 4:00 PM

33.86

+0.09 (0.27%)

After-hours: Aug 13, 2025, 4:10 PM EDT

Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	33.80	34.22	33.65	33.86	33.86	-0.56%	28,979
Aug 12, 2025	33.62	34.33	33.50	34.05	34.05	0.98%	24,577
Aug 11, 2025	33.57	33.82	33.31	33.72	33.72	0.42%	26,509
Aug 8, 2025	33.90	33.90	33.11	33.58	33.58	1.14%	21,694
Aug 7, 2025	33.49	33.61	33.19	33.20	33.20	0.09%	44,440
Aug 6, 2025	33.00	33.98	33.00	33.17	33.17	-0.09%	31,972
Aug 5, 2025	32.96	33.95	32.55	33.20	33.20	1.19%	65,456
Aug 4, 2025	32.94	33.50	32.81	32.81	32.81	-0.03%	19,860
Aug 1, 2025	32.80	33.23	32.80	32.82	32.82	0.52%	19,990
Jul 31, 2025	33.01	33.13	32.65	32.65	32.65	-1.42%	31,817
Jul 30, 2025	32.71	33.79	32.71	33.12	33.12	1.85%	39,088
Jul 29, 2025	32.35	32.86	32.25	32.52	32.52	0.49%	30,203
Jul 28, 2025	33.01	33.60	32.29	32.36	32.36	-2.15%	31,744
Jul 25, 2025	33.52	33.52	33.00	33.07	33.07	-0.69%	48,481
Jul 24, 2025	33.52	33.59	33.30	33.30	33.30	-0.83%	38,911
Jul 23, 2025	33.95	33.95	33.48	33.58	33.58	-0.68%	30,672
Jul 22, 2025	33.44	34.20	33.44	33.81	33.81	0.90%	27,945
Jul 21, 2025	33.43	34.03	33.25	33.51	33.51	0.69%	23,017
Jul 18, 2025	33.40	33.68	33.28	33.28	33.28	-0.36%	28,807
Jul 17, 2025	33.36	33.53	33.30	33.40	33.40	0.09%	26,888
Jul 16, 2025	33.62	33.70	33.37	33.37	33.37	-0.39%	24,218
Jul 15, 2025	34.38	34.38	33.50	33.50	33.50	-1.99%	49,706
Jul 14, 2025	33.75	34.37	33.60	34.18	34.18	1.70%	19,230
Jul 11, 2025	33.70	33.93	33.43	33.61	33.61	-0.36%	26,126
Jul 10, 2025	33.66	34.07	33.55	33.73	33.73	0.51%	31,192
Jul 9, 2025	33.71	34.03	33.39	33.56	33.56	-0.44%	16,539
Jul 8, 2025	33.35	33.84	33.35	33.71	33.71	0.64%	24,179
Jul 7, 2025	33.79	33.82	33.42	33.50	33.50	-0.81%	38,165
Jul 3, 2025	33.97	34.18	33.45	33.77	33.77	-0.12%	13,908
Jul 2, 2025	33.50	34.05	33.50	33.81	33.81	-0.44%	14,669
Jul 1, 2025	33.60	34.31	33.50	33.96	33.96	1.19%	17,054
Jun 30, 2025	33.61	33.97	33.30	33.56	33.56	-0.44%	22,509
Jun 27, 2025	33.62	34.49	33.58	33.71	33.71	0.75%	45,888
Jun 26, 2025	33.41	33.62	32.99	33.46	33.46	0.48%	37,683
Jun 25, 2025	33.58	34.17	33.21	33.30	33.30	-1.60%	17,793
Jun 24, 2025	34.25	34.38	33.69	33.84	33.84	-1.11%	19,858
Jun 23, 2025	33.23	34.22	33.23	34.22	34.22	2.98%	24,166
Jun 20, 2025	33.52	34.06	32.85	33.23	33.23	-0.60%	112,764
Jun 18, 2025	33.49	33.99	33.36	33.43	33.43	-0.33%	26,939
Jun 17, 2025	33.22	34.14	33.10	33.54	33.54	0.69%	23,359
Jun 16, 2025	33.84	33.84	33.19	33.31	33.31	-0.89%	27,623
Jun 13, 2025	34.46	34.57	33.61	33.61	33.61	-2.78%	27,301
Jun 12, 2025	34.60	34.88	34.22	34.57	34.57	0.38%	13,362
Jun 11, 2025	34.57	34.77	34.23	34.44	34.44	0.61%	18,781
Jun 10, 2025	33.86	34.37	33.43	34.23	34.23	1.94%	25,114
Jun 9, 2025	32.99	33.72	32.75	33.58	33.58	1.51%	24,955
Jun 6, 2025	33.35	33.69	33.00	33.08	33.08	-0.66%	26,804
Jun 5, 2025	33.93	34.20	33.10	33.30	33.30	-1.27%	38,045
Jun 4, 2025	34.40	34.40	33.70	33.73	33.73	-1.73%	27,258
Jun 3, 2025	34.31	34.40	34.06	34.33	34.33	-0.04%	11,178