Price Alert

Artesian Resources Corpor... (ARTNA)

NASDAQ: ARTNA · Real-Time Price · USD

32.79

-0.53 (-1.59%)

At close: Aug 15, 2025, 1:24 PM

ARTNA Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	33.80	33.80	33.27	33.32	33.32	-1.59%	23,341
Aug 13, 2025	33.80	34.22	33.65	33.86	33.86	-0.56%	29,000
Aug 12, 2025	33.62	34.33	33.50	34.05	34.05	0.98%	24,600
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%	21,700
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%	32,000
Aug 5, 2025	32.96	33.95	32.55	33.20	33.20	1.19%	65,500
Aug 4, 2025	32.94	33.50	32.81	32.81	32.81	-0.03%	19,900
Aug 1, 2025	32.80	33.23	32.80	32.82	32.82	0.52%	20,000
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%	39,100
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%	48,500
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%	30,700
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	33.67	33.28	33.28	33.28	-0.36%	28,807