Artesian Resources Corpor... (ARTNA)
NASDAQ: ARTNA
· Real-Time Price · USD
31.91
-0.09 (-0.28%)
At close: Oct 03, 2025, 3:59 PM
31.60
-0.97%
After-hours: Oct 03, 2025, 07:07 PM EDT
ARTNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.89 | 32.22 | 31.77 | 31.91 | 31.91 | -0.28% | 21,215 |
| Oct 2, 2025 | 31.70 | 32.35 | 31.70 | 32.00 | 32.00 | 0.69% | 39,977 |
| Oct 1, 2025 | 32.46 | 32.46 | 31.75 | 31.78 | 31.78 | -2.52% | 28,226 |
| Sep 30, 2025 | 32.38 | 32.86 | 32.37 | 32.60 | 32.60 | 1.24% | 12,500 |
| Sep 29, 2025 | 32.51 | 32.83 | 32.19 | 32.20 | 32.20 | -0.83% | 18,400 |
| Sep 26, 2025 | 32.33 | 32.63 | 32.24 | 32.47 | 32.47 | 0.43% | 11,800 |
| Sep 25, 2025 | 32.91 | 32.96 | 32.21 | 32.33 | 32.33 | -1.49% | 19,028 |
| Sep 24, 2025 | 32.91 | 33.40 | 32.59 | 32.82 | 32.82 | -0.64% | 21,749 |
| Sep 23, 2025 | 32.53 | 33.17 | 32.41 | 33.03 | 33.03 | 1.82% | 16,437 |
| Sep 22, 2025 | 31.95 | 32.72 | 31.95 | 32.44 | 32.44 | 2.69% | 47,000 |
| Sep 19, 2025 | 32.35 | 32.80 | 31.50 | 31.59 | 31.59 | -2.50% | 241,000 |
| Sep 18, 2025 | 32.50 | 32.60 | 32.23 | 32.40 | 32.40 | 0.28% | 16,900 |
| Sep 17, 2025 | 32.02 | 32.98 | 32.00 | 32.31 | 32.31 | 0.72% | 39,200 |
| Sep 16, 2025 | 32.60 | 32.78 | 32.02 | 32.08 | 32.08 | -1.50% | 30,900 |
| Sep 15, 2025 | 33.05 | 33.19 | 32.33 | 32.57 | 32.57 | -1.27% | 32,900 |
| Sep 12, 2025 | 33.23 | 33.49 | 32.96 | 32.99 | 32.99 | -0.72% | 30,749 |
| Sep 11, 2025 | 33.06 | 33.46 | 32.91 | 33.23 | 33.23 | 0.06% | 17,333 |
| Sep 10, 2025 | 33.03 | 33.23 | 32.80 | 33.21 | 33.21 | 0.24% | 22,600 |
| Sep 9, 2025 | 32.70 | 33.36 | 32.50 | 33.13 | 33.13 | 1.63% | 21,749 |
| Sep 8, 2025 | 33.17 | 33.25 | 32.60 | 32.60 | 32.60 | -1.93% | 20,213 |
Page 1 of 136