Artesian Resources Corpor... (ARTNA)
32.95
0.30 (0.92%)
At close: Apr 01, 2025, 3:59 PM
33.06
0.33%
After-hours: Apr 01, 2025, 07:56 PM EDT
Artesian Resources Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 32.57 | 33.17 | 32.12 | 33.01 | 0.36 | 1.10% | 25,315 |
| Mar 31, 2025 | 32.80 | 33.14 | 32.41 | 32.65 | -0.02 | -0.06% | 46,500 |
| Mar 28, 2025 | 31.92 | 33.66 | 31.80 | 32.67 | 0.74 | 2.32% | 69,200 |
| Mar 27, 2025 | 31.23 | 32.00 | 31.13 | 31.93 | 0.41 | 1.30% | 28,800 |
| Mar 26, 2025 | 31.18 | 31.70 | 31.10 | 31.52 | 0.69 | 2.24% | 55,622 |
| Mar 25, 2025 | 31.02 | 31.94 | 30.58 | 30.83 | -0.10 | -0.32% | 33,000 |
| Mar 24, 2025 | 31.09 | 31.35 | 30.75 | 30.93 | 0.22 | 0.72% | 54,719 |
| Mar 21, 2025 | 31.31 | 31.47 | 30.50 | 30.71 | -0.65 | -2.07% | 204,624 |
| Mar 20, 2025 | 31.63 | 31.75 | 31.22 | 31.36 | -0.08 | -0.25% | 67,600 |
| Mar 19, 2025 | 32.01 | 32.62 | 31.44 | 31.44 | -0.92 | -2.84% | 52,500 |
| Mar 18, 2025 | 32.17 | 32.52 | 31.85 | 32.36 | 0.20 | 0.62% | 34,400 |
| Mar 17, 2025 | 31.82 | 32.65 | 31.57 | 32.16 | 0.19 | 0.59% | 45,041 |
| Mar 14, 2025 | 32.38 | 32.49 | 31.95 | 31.97 | -0.33 | -1.02% | 52,904 |
| Mar 13, 2025 | 32.41 | 32.98 | 31.51 | 32.30 | 0.44 | 1.38% | 35,700 |
| Mar 12, 2025 | 32.36 | 33.40 | 31.68 | 31.86 | -0.84 | -2.57% | 39,300 |
| Mar 11, 2025 | 33.40 | 33.50 | 32.57 | 32.70 | -0.76 | -2.27% | 43,700 |
| Mar 10, 2025 | 32.77 | 34.03 | 32.74 | 33.46 | 0.45 | 1.36% | 42,620 |
| Mar 7, 2025 | 31.74 | 33.33 | 31.74 | 33.01 | 1.19 | 3.74% | 43,421 |
| Mar 6, 2025 | 31.87 | 31.94 | 31.10 | 31.82 | -0.12 | -0.38% | 29,108 |
| Mar 5, 2025 | 32.05 | 32.39 | 31.90 | 31.94 | -0.13 | -0.41% | 28,710 |
| Mar 4, 2025 | 31.75 | 33.11 | 31.54 | 32.07 | 0.03 | 0.09% | 46,016 |
| Mar 3, 2025 | 31.56 | 32.36 | 31.56 | 32.04 | 0.95 | 3.06% | 46,300 |
| Feb 28, 2025 | 31.57 | 31.92 | 30.94 | 31.09 | -0.30 | -0.96% | 32,900 |
| Feb 27, 2025 | 32.01 | 32.09 | 29.97 | 31.39 | -0.97 | -3.00% | 195,349 |
| Feb 26, 2025 | 32.87 | 32.87 | 32.36 | 32.36 | -0.49 | -1.49% | 26,741 |
| Feb 25, 2025 | 32.49 | 33.24 | 32.49 | 32.85 | 0.73 | 2.27% | 36,100 |
| Feb 24, 2025 | 32.26 | 32.85 | 31.83 | 32.12 | -0.19 | -0.59% | 24,851 |
| Feb 21, 2025 | 32.10 | 32.33 | 31.89 | 32.31 | 0.29 | 0.91% | 36,640 |
| Feb 20, 2025 | 31.66 | 32.22 | 31.40 | 32.02 | 0.09 | 0.28% | 34,600 |
| Feb 19, 2025 | 31.73 | 32.02 | 31.59 | 31.93 | 0.12 | 0.38% | 27,143 |
| Feb 18, 2025 | 31.02 | 31.81 | 30.91 | 31.81 | 0.55 | 1.76% | 29,131 |
| Feb 14, 2025 | 31.25 | 31.52 | 31.01 | 31.26 | -0.17 | -0.54% | 19,300 |
| Feb 13, 2025 | 31.14 | 31.43 | 30.61 | 31.43 | 0.58 | 1.88% | 22,400 |
| Feb 12, 2025 | 30.42 | 30.96 | 30.40 | 30.85 | 0.10 | 0.33% | 21,812 |
| Feb 11, 2025 | 30.32 | 30.84 | 30.00 | 30.75 | 0.36 | 1.18% | 22,919 |
| Feb 10, 2025 | 30.46 | 30.49 | 30.00 | 30.39 | 0.04 | 0.13% | 26,100 |
| Feb 7, 2025 | 31.05 | 31.05 | 30.35 | 30.35 | -0.93 | -2.97% | 15,913 |
| Feb 6, 2025 | 31.38 | 31.60 | 31.05 | 31.28 | -0.10 | -0.32% | 18,900 |
| Feb 5, 2025 | 31.47 | 31.63 | 31.22 | 31.38 | -0.01 | -0.03% | 18,821 |
| Feb 4, 2025 | 31.44 | 31.67 | 31.04 | 31.39 | 0.02 | 0.06% | 28,827 |
| Feb 3, 2025 | 30.67 | 31.60 | 30.39 | 31.37 | 0.37 | 1.19% | 34,909 |
| Jan 31, 2025 | 30.70 | 31.11 | 30.49 | 31.00 | 0.21 | 0.68% | 45,700 |
| Jan 30, 2025 | 31.18 | 31.39 | 30.66 | 30.79 | -0.39 | -1.25% | 24,700 |
| Jan 29, 2025 | 31.33 | 31.40 | 30.77 | 31.18 | -0.40 | -1.27% | 34,057 |
| Jan 28, 2025 | 30.70 | 31.78 | 30.70 | 31.58 | 0.85 | 2.77% | 59,000 |
| Jan 27, 2025 | 30.00 | 31.25 | 30.00 | 30.73 | 0.74 | 2.47% | 47,600 |
| Jan 24, 2025 | 29.81 | 30.41 | 29.81 | 29.99 | -0.01 | -0.03% | 34,916 |
| Jan 23, 2025 | 29.69 | 30.23 | 29.65 | 30.00 | 0.32 | 1.08% | 38,600 |
| Jan 22, 2025 | 30.67 | 31.83 | 29.56 | 29.68 | -1.17 | -3.79% | 49,916 |
| Jan 21, 2025 | 30.83 | 31.41 | 30.79 | 30.85 | 0.07 | 0.23% | 38,300 |