Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.24	33.62	33.09	33.62	33.62	1.30%	58,135
Jun 25, 2026	33.02	33.54	33.01	33.19	33.19	0.51%	40,420
Jun 24, 2026	32.68	33.10	32.68	33.02	33.02	1.04%	21,230
Jun 23, 2026	32.16	32.76	32.11	32.68	32.68	1.68%	54,861
Jun 22, 2026	32.30	32.65	31.75	32.14	32.14	-0.43%	32,556
Jun 18, 2026	32.47	32.83	32.02	32.28	32.28	0.06%	49,893
Jun 17, 2026	32.81	32.81	32.04	32.26	32.26	-1.47%	30,064
Jun 16, 2026	32.51	33.00	32.45	32.74	32.74	0.71%	46,178
Jun 15, 2026	32.77	33.06	32.44	32.51	32.51	-0.79%	21,215
Jun 12, 2026	32.63	33.00	32.49	32.77	32.77	0.43%	25,741
Jun 11, 2026	33.28	33.62	32.52	32.63	32.63	-1.30%	35,271
Jun 10, 2026	33.01	33.51	32.79	33.06	33.06	0.24%	26,807
Jun 9, 2026	32.63	33.44	32.63	32.98	32.98	1.41%	58,460
Jun 8, 2026	33.00	33.00	32.40	32.52	32.52	-1.33%	17,217
Jun 5, 2026	32.43	33.28	32.43	32.96	32.96	1.63%	32,205
Jun 4, 2026	32.45	32.85	32.08	32.43	32.43	1.15%	23,884
Jun 3, 2026	32.54	32.90	32.00	32.06	32.06	-1.63%	22,247
Jun 2, 2026	32.37	32.70	32.28	32.59	32.59	0.68%	23,535
Jun 1, 2026	32.58	32.67	32.17	32.37	32.37	-0.46%	34,492
May 29, 2026	32.47	32.76	32.39	32.52	32.52	-0.18%	38,967
May 28, 2026	32.38	32.84	32.30	32.58	32.58	0.62%	28,485
May 27, 2026	32.48	32.76	32.24	32.38	32.38	-0.31%	46,672
May 26, 2026	32.50	32.64	32.21	32.48	32.48	0.12%	66,416
May 22, 2026	32.22	32.51	32.10	32.44	32.44	0.34%	52,031
May 21, 2026	31.82	32.48	31.63	32.33	32.33	1.13%	43,576
May 20, 2026	31.80	32.45	31.62	31.97	31.97	0.38%	50,665
May 19, 2026	31.83	32.37	31.56	31.85	31.85	0.22%	38,594
May 18, 2026	31.40	31.97	31.40	31.78	31.78	1.40%	33,372
May 15, 2026	32.05	32.05	31.25	31.34	31.34	-1.42%	42,486
May 14, 2026	32.37	32.37	32.07	32.11	31.79	-0.80%	27,247
May 13, 2026	32.67	32.84	32.18	32.37	32.05	-1.43%	51,526
May 12, 2026	32.16	32.90	32.05	32.84	32.51	2.11%	82,627
May 11, 2026	32.05	32.39	32.04	32.16	31.84	0.37%	42,696
May 8, 2026	31.95	32.04	31.71	32.04	31.72	1.14%	18,054
May 7, 2026	31.90	32.14	31.55	31.68	31.36	-0.69%	17,481
May 6, 2026	31.69	31.98	31.20	31.90	31.58	1.56%	72,048
May 5, 2026	31.55	31.69	31.32	31.41	31.10	0.38%	30,196
May 4, 2026	31.26	31.60	31.00	31.29	30.98	0.30%	35,109
May 1, 2026	31.54	31.59	31.09	31.20	30.88	-0.37%	48,244
Apr 30, 2026	31.40	31.75	30.94	31.31	31.00	-0.32%	43,967
Apr 29, 2026	31.43	31.43	30.90	31.41	31.10	-0.60%	70,162
Apr 28, 2026	31.85	31.92	31.50	31.60	31.29	-0.22%	37,997
Apr 27, 2026	32.02	32.39	31.50	31.67	31.35	-1.25%	51,156
Apr 24, 2026	32.15	32.42	31.95	32.07	31.75	-0.25%	43,081
Apr 23, 2026	31.86	32.47	31.86	32.15	31.83	0.94%	22,205
Apr 22, 2026	31.96	32.48	31.84	31.85	31.53	-0.34%	30,893
Apr 21, 2026	32.58	32.60	31.96	31.96	31.64	-1.90%	37,820
Apr 20, 2026	32.56	33.00	32.21	32.58	32.26	0.40%	35,682
Apr 17, 2026	32.72	32.77	32.25	32.45	32.13	0.19%	57,129
Apr 16, 2026	32.02	32.54	31.75	32.39	32.07	0.87%	58,981
Apr 15, 2026	32.81	33.01	32.04	32.11	31.79	-1.65%	44,884
Apr 14, 2026	32.64	33.35	32.50	32.65	32.32	0.80%	48,825
Apr 13, 2026	33.36	33.36	32.26	32.39	32.07	-2.62%	53,948
Apr 10, 2026	32.70	33.56	32.36	33.26	32.93	1.65%	75,597
Apr 9, 2026	32.44	32.75	32.16	32.72	32.39	1.14%	33,764
Apr 8, 2026	32.03	32.44	31.90	32.35	32.03	1.51%	41,799
Apr 7, 2026	32.15	32.21	31.81	31.87	31.55	-0.56%	24,782
Apr 6, 2026	32.08	32.45	31.92	32.05	31.73	-0.43%	21,069
Apr 2, 2026	32.10	32.45	32.08	32.19	31.87	-0.37%	18,138
Apr 1, 2026	32.04	32.41	31.70	32.31	31.99	1.44%	29,138
Mar 31, 2026	32.59	32.74	31.70	31.85	31.53	-1.97%	76,236
Mar 30, 2026	32.06	32.59	31.98	32.49	32.17	1.34%	58,751
Mar 27, 2026	32.25	32.71	31.89	32.06	31.74	-0.34%	102,826
Mar 26, 2026	31.59	32.21	31.46	32.17	31.85	1.51%	47,473
Mar 25, 2026	31.56	31.86	31.18	31.69	31.37	0.80%	69,454
Mar 24, 2026	31.45	32.25	31.25	31.44	31.13	-0.03%	74,763
Mar 23, 2026	30.79	31.88	30.50	31.45	31.14	3.11%	81,194
Mar 20, 2026	31.57	31.60	30.50	30.50	30.20	-3.47%	1,217,295
Mar 19, 2026	30.81	31.78	30.65	31.60	31.28	2.35%	102,791
Mar 18, 2026	31.52	31.75	30.75	30.87	30.56	-2.46%	107,262
Mar 17, 2026	32.02	32.49	31.40	31.65	31.33	-0.88%	106,245
Mar 16, 2026	32.85	32.87	31.60	31.93	31.61	-2.41%	96,215
Mar 13, 2026	32.46	32.85	32.10	32.72	32.39	1.02%	86,075
Mar 12, 2026	31.97	32.71	31.85	32.39	32.07	0.59%	103,932
Mar 11, 2026	32.50	32.57	31.54	32.20	31.88	-1.04%	135,100
Mar 10, 2026	33.54	33.88	32.48	32.54	32.22	-3.73%	94,126
Mar 9, 2026	33.20	33.96	33.20	33.80	33.46	0.21%	22,327
Mar 6, 2026	33.49	33.97	33.01	33.73	33.39	0.03%	23,657
Mar 5, 2026	34.01	34.18	33.56	33.72	33.38	-1.69%	28,328
Mar 4, 2026	33.63	34.53	33.63	34.30	33.96	1.45%	15,395
Mar 3, 2026	33.80	34.15	33.06	33.81	33.47	0.09%	32,908
Mar 2, 2026	33.89	34.75	33.72	33.78	33.44	-0.30%	26,891
Feb 27, 2026	33.95	34.73	33.86	33.88	33.54	-0.50%	19,460
Feb 26, 2026	34.80	34.80	33.92	34.05	33.71	-2.04%	17,271
Feb 25, 2026	34.48	34.80	33.50	34.76	34.41	2.93%	35,931
Feb 24, 2026	34.00	34.24	33.51	33.77	33.43	-0.82%	32,315
Feb 23, 2026	34.42	34.90	33.53	34.05	33.71	2.13%	53,160
Feb 20, 2026	33.03	33.60	33.00	33.34	33.01	0.45%	35,669
Feb 19, 2026	33.02	33.41	32.92	33.19	32.86	-0.06%	29,908
Feb 18, 2026	33.70	33.81	33.06	33.21	32.88	-1.01%	31,152
Feb 17, 2026	33.80	33.98	33.22	33.55	33.22	-0.56%	26,827
Feb 13, 2026	32.85	33.76	32.85	33.74	33.40	2.50%	24,558
Feb 12, 2026	33.13	33.46	33.02	33.23	32.59	0.39%	32,587
Feb 11, 2026	33.16	33.26	32.56	33.10	32.46	-0.18%	23,227
Feb 10, 2026	33.35	33.49	33.04	33.16	32.52	0.33%	31,973
Feb 9, 2026	32.30	33.26	32.03	33.05	32.41	2.29%	65,584
Feb 6, 2026	33.37	33.44	32.31	32.31	31.69	-3.09%	24,857
Feb 5, 2026	33.12	33.54	33.12	33.34	32.70	0.63%	46,667
Feb 4, 2026	33.28	33.39	32.85	33.13	32.49	-0.48%	75,321
Feb 3, 2026	33.02	33.55	33.02	33.29	32.65	0.60%	45,514