Price Alert

Artesian Resources Corpor... (ARTNA)

NASDAQ: ARTNA · Real-Time Price · USD

33.51

0.11 (0.33%)

At close: Aug 27, 2025, 10:14 AM

ARTNA Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 26, 2025	33.40	33.40	33.00	33.10	33.10	-0.90%	17,420
Aug 25, 2025	33.89	34.24	33.09	33.40	33.40	-1.30%	33,400
Aug 22, 2025	33.65	34.16	33.48	33.84	33.84	2.67%	22,000
Aug 21, 2025	33.07	33.28	32.78	32.96	32.96	-0.27%	15,901
Aug 20, 2025	33.40	33.57	33.05	33.05	33.05	-0.48%	9,417
Aug 19, 2025	32.83	33.31	32.57	33.21	33.21	1.22%	12,500
Aug 18, 2025	32.78	33.07	32.78	32.81	32.81	0.09%	23,600
Aug 15, 2025	32.94	33.23	32.46	32.78	32.78	-1.62%	70,800
Aug 14, 2025	33.80	33.80	33.27	33.32	33.01	-1.59%	23,341
Aug 13, 2025	33.80	34.22	33.65	33.86	33.55	-0.56%	29,000
Aug 12, 2025	33.62	34.33	33.50	34.05	33.74	0.98%	24,600
Aug 11, 2025	33.57	33.82	33.31	33.72	33.41	0.42%	26,509
Aug 8, 2025	33.90	33.90	33.11	33.58	33.27	1.14%	21,700
Aug 7, 2025	33.49	33.61	33.19	33.20	32.89	0.09%	44,440
Aug 6, 2025	33.00	33.98	33.00	33.17	32.86	-0.09%	32,000
Aug 5, 2025	32.96	33.95	32.55	33.20	32.89	1.19%	65,500
Aug 4, 2025	32.94	33.50	32.81	32.81	32.51	-0.03%	19,900
Aug 1, 2025	32.80	33.23	32.80	32.82	32.52	0.52%	20,000
Jul 31, 2025	33.01	33.13	32.65	32.65	32.35	-1.42%	31,817
Jul 30, 2025	32.71	33.79	32.71	33.12	32.81	1.85%	39,100