Artesian Resources Corporation Class A ARTNA
NASDAQ · United States · Utilities
$33.20-0.10 (-0.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33.20 | -0.30% | $33.43 | $33.65 | $33.05 | 28.80K |
| 2026-09-29 | $33.30 | +1.25% | $32.87 | $33.30 | $32.84 | 33.50K |
| 2026-09-28 | $32.89 | -1.08% | $33.15 | $33.30 | $32.63 | 45.60K |
| 2026-09-25 | $33.25 | -0.21% | $33.35 | $33.35 | $32.88 | 32.20K |
| 2026-09-24 | $33.32 | -1.27% | $33.90 | $33.90 | $33.26 | 24.30K |
| 2026-09-23 | $33.75 | -1.60% | $34.22 | $34.71 | $33.55 | 30.70K |
| 2026-09-22 | $34.30 | -0.26% | $34.40 | $34.71 | $34.18 | 35.90K |
| 2026-09-21 | $34.39 | -0.15% | $34.35 | $34.99 | $34.31 | 36.60K |
| 2026-09-18 | $34.44 | -2.60% | $35.00 | $35.00 | $34.25 | 54.60K |
| 2026-09-17 | $35.36 | +0.83% | $35.00 | $35.40 | $35.00 | 20.40K |
| 2026-09-16 | $35.07 | -0.43% | $35.14 | $35.47 | $34.90 | 18.70K |
| 2026-09-15 | $35.22 | -0.31% | $35.11 | $35.45 | $34.76 | 25.90K |
| 2026-09-14 | $35.33 | -1.45% | $35.80 | $36.13 | $35.11 | 29.20K |
| 2026-09-11 | $35.85 | -0.14% | $36.00 | $36.26 | $35.17 | 35.60K |
| 2026-09-10 | $35.90 | -1.67% | $36.33 | $36.33 | $35.76 | 16.30K |
| 2026-09-09 | $36.51 | -0.49% | $36.66 | $36.66 | $36.01 | 28.10K |
| 2026-09-08 | $36.69 | +1.38% | $36.22 | $36.98 | $35.98 | 40.00K |
| 2026-09-04 | $36.19 | -0.30% | $36.30 | $36.50 | $36.09 | 19.10K |
| 2026-09-03 | $36.30 | +1.54% | $35.94 | $36.42 | $35.61 | 25.70K |
| 2026-09-02 | $35.75 | +0.22% | $35.61 | $36.04 | $35.55 | 38.10K |
| 2026-09-01 | $35.67 | +0.28% | $35.60 | $35.77 | $35.22 | 23.20K |
| 2026-08-31 | $35.57 | -0.17% | $35.52 | $35.68 | $35.30 | 52.60K |
| 2026-08-28 | $35.63 | +0.85% | $35.42 | $35.87 | $35.25 | 39.20K |
| 2026-08-27 | $35.33 | -0.28% | $35.15 | $35.55 | $34.91 | 35.90K |
| 2026-08-26 | $35.43 | -1.03% | $35.43 | $35.84 | $35.34 | 14.40K |
| 2026-08-25 | $35.80 | -0.25% | $34.92 | $35.87 | $34.90 | 35.00K |
| 2026-08-24 | $35.89 | +1.04% | $35.33 | $36.00 | $35.33 | 17.80K |
| 2026-08-21 | $35.52 | -0.36% | $35.70 | $35.70 | $35.31 | 24.20K |
| 2026-08-20 | $35.65 | +0.96% | $35.26 | $35.83 | $35.05 | 22.20K |
| 2026-08-19 | $35.31 | +0.28% | $35.38 | $35.61 | $35.00 | 20.40K |
| 2026-08-18 | $35.21 | +0.74% | $35.00 | $35.60 | $35.00 | 33.00K |
| 2026-08-17 | $34.95 | -2.32% | $35.17 | $35.24 | $34.85 | 30.50K |
| 2026-08-14 | $35.78 | +0.22% | $35.70 | $35.87 | $35.21 | 33.80K |
| 2026-08-13 | $35.70 | +1.77% | $35.09 | $35.85 | $35.01 | 34.30K |
| 2026-08-12 | $35.08 | +0.09% | $35.15 | $35.31 | $34.77 | 29.00K |
| 2026-08-11 | $35.05 | +1.33% | $34.68 | $35.18 | $34.68 | 26.00K |
| 2026-08-10 | $34.59 | -0.20% | $34.37 | $34.76 | $33.82 | 41.80K |
| 2026-08-07 | $34.66 | +0.76% | $34.26 | $34.99 | $34.26 | 20.60K |
| 2026-08-06 | $34.40 | +0.97% | $34.29 | $34.42 | $33.93 | 18.40K |
| 2026-08-05 | $34.07 | +0.26% | $34.27 | $34.27 | $33.58 | 26.00K |
| 2026-08-04 | $33.98 | -0.38% | $34.08 | $34.09 | $33.46 | 40.40K |
| 2026-08-03 | $34.11 | -0.70% | $34.51 | $34.78 | $34.01 | 44.90K |
| 2026-07-31 | $34.35 | -0.20% | $34.42 | $34.68 | $34.00 | 16.50K |
| 2026-07-30 | $34.42 | -1.29% | $34.50 | $34.60 | $34.20 | 31.30K |
| 2026-07-29 | $34.87 | -0.34% | $35.24 | $35.44 | $34.52 | 21.80K |
| 2026-07-28 | $34.99 | +1.66% | $34.51 | $35.49 | $34.42 | 42.70K |
| 2026-07-27 | $34.42 | -0.09% | $34.33 | $34.65 | $34.24 | 48.70K |
| 2026-07-24 | $34.45 | +1.56% | $34.19 | $34.59 | $34.15 | 42.70K |
| 2026-07-23 | $33.92 | +0.03% | $34.30 | $34.61 | $33.78 | 24.20K |
| 2026-07-22 | $33.91 | +1.86% | $33.52 | $34.27 | $33.36 | 22.20K |
| 2026-07-21 | $33.29 | -2.17% | $34.04 | $34.05 | $33.25 | 33.60K |
| 2026-07-20 | $34.03 | +0.15% | $33.86 | $34.86 | $33.63 | 42.80K |
| 2026-07-17 | $33.98 | +0.12% | $34.05 | $34.30 | $33.56 | 38.20K |
| 2026-07-16 | $33.94 | +0.77% | $33.87 | $34.15 | $33.87 | 16.20K |
| 2026-07-15 | $33.68 | -2.15% | $34.25 | $34.68 | $33.63 | 22.00K |
| 2026-07-14 | $34.42 | -0.17% | $34.53 | $34.75 | $34.11 | 21.00K |
| 2026-07-13 | $34.48 | +1.47% | $33.81 | $34.72 | $33.81 | 30.20K |
| 2026-07-10 | $33.98 | +0.18% | $33.73 | $34.43 | $33.50 | 22.90K |
| 2026-07-09 | $33.92 | -0.38% | $34.33 | $34.33 | $33.50 | 42.30K |
| 2026-07-08 | $34.05 | -0.23% | $34.02 | $34.19 | $33.50 | 38.20K |
| 2026-07-07 | $34.13 | -0.12% | $34.17 | $34.76 | $33.90 | 28.70K |
| 2026-07-06 | $34.17 | -0.64% | $34.39 | $34.47 | $33.87 | 30.60K |
| 2026-07-02 | $34.39 | +1.33% | $34.03 | $34.82 | $33.76 | 38.30K |
| 2026-07-01 | $33.94 | -0.15% | $33.99 | $34.34 | $33.87 | 36.30K |
| 2026-06-30 | $33.99 | -0.09% | $34.01 | $34.34 | $33.73 | 39.20K |
| 2026-06-29 | $34.02 | +1.19% | $33.77 | $34.10 | $33.40 | 45.50K |
| 2026-06-26 | $33.62 | +1.30% | $33.24 | $33.62 | $33.09 | 58.10K |
| 2026-06-25 | $33.19 | +0.51% | $33.02 | $33.54 | $33.01 | 40.40K |
| 2026-06-24 | $33.02 | +1.04% | $32.68 | $33.10 | $32.68 | 21.20K |
| 2026-06-23 | $32.68 | +1.68% | $32.16 | $32.76 | $32.11 | 54.90K |
| 2026-06-22 | $32.14 | -0.43% | $32.30 | $32.65 | $31.75 | 32.60K |
| 2026-06-18 | $32.28 | +0.06% | $32.47 | $32.83 | $32.02 | 49.90K |
| 2026-06-17 | $32.26 | -1.47% | $32.81 | $32.81 | $32.04 | 30.10K |
| 2026-06-16 | $32.74 | +0.71% | $32.51 | $33.00 | $32.45 | 46.20K |
| 2026-06-15 | $32.51 | -0.79% | $32.77 | $33.06 | $32.44 | 21.20K |
| 2026-06-12 | $32.77 | +0.43% | $32.63 | $33.00 | $32.49 | 25.70K |
| 2026-06-11 | $32.63 | -1.30% | $33.28 | $33.62 | $32.52 | 35.30K |
| 2026-06-10 | $33.06 | +0.24% | $33.01 | $33.51 | $32.79 | 26.80K |
| 2026-06-09 | $32.98 | +1.41% | $32.63 | $33.44 | $32.63 | 58.50K |
| 2026-06-08 | $32.52 | -1.33% | $33.00 | $33.00 | $32.40 | 17.20K |
| 2026-06-05 | $32.96 | +1.63% | $32.43 | $33.28 | $32.43 | 32.20K |
| 2026-06-04 | $32.43 | +1.15% | $32.45 | $32.85 | $32.08 | 23.90K |
| 2026-06-03 | $32.06 | -1.63% | $32.54 | $32.90 | $32.00 | 22.20K |
| 2026-06-02 | $32.59 | +0.68% | $32.37 | $32.70 | $32.28 | 23.50K |
| 2026-06-01 | $32.37 | -0.46% | $32.58 | $32.67 | $32.17 | 34.50K |
| 2026-05-29 | $32.52 | -0.18% | $32.47 | $32.76 | $32.39 | 39.00K |
| 2026-05-28 | $32.58 | +0.62% | $32.38 | $32.84 | $32.30 | 28.50K |
| 2026-05-27 | $32.38 | -0.31% | $32.48 | $32.76 | $32.24 | 46.70K |
| 2026-05-26 | $32.48 | +0.12% | $32.50 | $32.64 | $32.21 | 66.40K |
| 2026-05-22 | $32.44 | +0.34% | $32.22 | $32.51 | $32.10 | 52.00K |