Dark

ARTNA
Artesian Resources Corp
stock NASDAQ

Market Open

May 5, 2026 2:33:34 PM EDT

31.58USD+0.943%(+0.29)20,555

26.70Bid 36.14Ask 9.44Spread

Pre-market

May 1, 2026 8:41:30 AM EDT

31.60USD+0.991%(+0.31)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-05	31.4800	31.6100	31.2700	31.5800	+0.927%	20,555	0.000%
2026-05-04	31.2600	31.6000	31.0000	31.2900	+0.305%	35,110	+0.927%
2026-05-01	31.5400	31.5850	31.0900	31.1950	-0.367%	48,245	+1.234%
2026-04-30	31.4000	31.7499	30.9400	31.3100	-0.318%	43,968	+0.862%
2026-04-29	31.4300	31.4300	30.8950	31.4100	-0.601%	70,087	+0.541%
2026-04-28	31.8500	31.9150	31.5000	31.6000	-0.221%	37,998	-0.063%
2026-04-27	32.0200	32.3900	31.5000	31.6700	-1.247%	51,156	-0.284%
2026-04-24	32.1500	32.4200	31.9500	32.0700	-0.249%	43,081	-1.528%
2026-04-23	31.8600	32.4700	31.8600	32.1500	+0.942%	22,205	-1.773%
2026-04-22	31.9600	32.4800	31.8400	31.8500	-0.344%	30,894	-0.848%
2026-04-21	32.5800	32.6000	31.9600	31.9600	-1.903%	37,760	-1.189%
2026-04-20	32.5600	32.9999	32.2100	32.5800	+0.401%	35,672	-3.069%
2026-04-17	32.7200	32.7650	32.2500	32.4500	+0.185%	57,130	-2.681%
2026-04-16	32.0200	32.5373	31.7501	32.3900	+0.872%	58,982	-2.501%
2026-04-15	32.8100	33.0050	32.0400	32.1100	-1.654%	44,884	-1.651%
2026-04-14	32.6400	33.3450	32.5000	32.6500	+0.803%	48,825	-3.277%
2026-04-13	33.3600	33.3600	32.2600	32.3900	-2.616%	53,948	-2.501%
2026-04-10	32.7000	33.5600	32.3600	33.2600	+1.650%	75,597	-5.051%
2026-04-09	32.4400	32.7500	32.1600	32.7200	+1.144%	33,765	-3.484%
2026-04-08	32.0300	32.4400	31.9000	32.3500	+1.506%	41,800	-2.380%
2026-04-07	32.1500	32.2100	31.8100	31.8700	-0.562%	24,782	-0.910%
2026-04-06	32.0800	32.4500	31.9200	32.0500	-0.435%	21,069	-1.466%
2026-04-02	32.1000	32.4500	32.0750	32.1900	-0.371%	18,139	-1.895%
2026-04-01	32.0400	32.4100	31.7000	32.3100	+1.444%	29,139	-2.259%
2026-03-31	32.5900	32.7400	31.6950	31.8500	-1.970%	76,237	-0.848%
2026-03-30	32.0600	32.5850	31.9809	32.4900	+1.341%	58,752	-2.801%
2026-03-27	32.2500	32.7100	31.8900	32.0600	-0.342%	102,826	-1.497%
2026-03-26	31.5900	32.2100	31.4600	32.1700	+1.515%	47,473	-1.834%
2026-03-25	31.5600	31.8600	31.1800	31.6900	+0.795%	69,455	-0.347%
2026-03-24	31.4500	32.2500	31.2500	31.4400	-0.032%	74,764	+0.445%
2026-03-23	30.7900	31.8773	30.5000	31.4500	+3.115%	81,195	+0.413%
2026-03-20	31.5700	31.6000	30.5000	30.5000	-3.466%	1,217,295	+3.541%
2026-03-19	30.8100	31.7800	30.6500	31.5950	+2.349%	102,791	-0.047%
2026-03-18	31.5200	31.7500	30.7500	30.8700	-2.464%	107,262	+2.300%
2026-03-17	32.0200	32.4900	31.4000	31.6500	-0.877%	106,245	-0.221%
2026-03-16	32.8500	32.8700	31.5950	31.9300	-2.414%	96,215	-1.096%
2026-03-13	32.4600	32.8500	32.1000	32.7200	+1.019%	86,076	-3.484%
2026-03-12	31.9700	32.7100	31.8500	32.3900	+0.590%	103,932	-2.501%
2026-03-11	32.5000	32.5650	31.5400	32.2000	-1.045%	135,100	-1.925%
2026-03-10	33.5400	33.8800	32.4800	32.5400	-3.728%	94,126	-2.950%
2026-03-09	33.2001	33.9600	33.2001	33.8000	+0.208%	22,327	-6.568%
2026-03-06	33.4900	33.9700	33.0100	33.7300	+0.030%	23,658	-6.374%
2026-03-05	34.0100	34.1800	33.5600	33.7200	-1.691%	28,328	-6.346%
2026-03-04	33.6300	34.5250	33.6300	34.3000	+1.449%	15,395	-7.930%
2026-03-03	33.8000	34.1500	33.0600	33.8100	+0.089%	32,909	-6.596%
2026-03-02	33.8900	34.7499	33.7200	33.7800	-0.295%	26,891	-6.513%
2026-02-27	33.9500	34.7253	33.8600	33.8800	-0.499%	19,460	-6.789%
2026-02-26	34.8000	34.8000	33.9200	34.0500	-2.043%	17,272	-7.254%
2026-02-25	34.4750	34.8000	33.5000	34.7600	+2.932%	35,932	-9.148%
2026-02-24	34.0000	34.2350	33.5100	33.7700	-0.822%	32,315	-6.485%
2026-02-23	34.4200	34.9000	33.5300	34.0500	+2.130%	53,161	-7.254%
2026-02-20	33.0300	33.6000	33.0001	33.3400	+0.452%	35,669	-5.279%
2026-02-19	33.0200	33.4100	32.9200	33.1900	-0.060%	29,908	-4.851%
2026-02-18	33.7000	33.8050	33.0600	33.2100	-1.013%	31,152	-4.908%
2026-02-17	33.8000	33.9800	33.2200	33.5500	-0.563%	26,827	-5.872%
2026-02-13	32.8500	33.7600	32.8500	33.7400	+1.535%	24,558	-6.402%
2026-02-12	33.1300	33.4600	33.0200	33.2300	+0.393%	32,587	-4.965%
2026-02-11	33.1600	33.2550	32.5555	33.1000	-0.181%	23,227	-4.592%
2026-02-10	33.3500	33.4900	33.0400	33.1600	+0.333%	31,973	-4.765%
2026-02-09	32.3000	33.2600	32.0300	33.0500	+2.290%	65,584	-4.448%
2026-02-06	33.3700	33.4400	32.3100	32.3100	-3.089%	24,857	-2.259%
2026-02-05	33.1200	33.5399	33.1200	33.3400	+0.634%	46,667	-5.279%
2026-02-04	33.2800	33.3850	32.8500	33.1300	-0.481%	75,321	-4.679%
2026-02-03	33.0200	33.5500	33.0200	33.2900	+0.604%	45,514	-5.137%
2026-02-02	33.3600	33.6900	32.8900	33.0900	-0.809%	39,276	-4.563%
2026-01-30	33.0900	33.5450	32.8700	33.3600	+0.437%	19,001	-5.336%
2026-01-29	32.9000	33.5300	32.8100	33.2150	+0.804%	30,765	-4.922%
2026-01-28	33.4100	33.4100	32.8700	32.9500	-1.347%	22,297	-4.158%
2026-01-27	32.9900	33.5500	32.8600	33.4000	+1.212%	19,933	-5.449%
2026-01-26	32.9100	33.5000	32.8000	33.0000	-0.151%	21,721	-4.303%
2026-01-23	33.3450	33.9000	32.7500	33.0500	-2.161%	21,103	-4.448%
2026-01-22	32.8300	34.0600	32.8300	33.7800	+2.894%	29,872	-6.513%
2026-01-21	33.5901	33.6202	32.6400	32.8300	+0.061%	26,093	-3.807%
2026-01-20	34.0400	34.1100	32.8100	32.8100	-3.783%	24,708	-3.749%
2026-01-16	33.6100	34.1000	33.3550	34.1000	+1.761%	29,090	-7.390%
2026-01-15	33.2400	33.6306	33.1500	33.5100	+0.420%	28,419	-5.759%
2026-01-14	32.0000	33.5600	32.0000	33.3700	+3.217%	39,926	-5.364%
2026-01-13	32.2200	32.4200	31.6201	32.3300	+0.279%	11,429	-2.320%
2026-01-12	31.9200	32.6400	31.9200	32.2400	+0.530%	15,892	-2.047%
2026-01-09	32.4100	32.4100	31.5500	32.0700	-0.835%	31,853	-1.528%
2026-01-08	32.0000	32.5000	31.9200	32.3400	+1.063%	60,235	-2.350%
2026-01-07	31.6400	32.1500	31.2001	32.0000	+1.733%	25,632	-1.313%
2026-01-06	31.2706	32.0099	31.1457	31.4550	+0.367%	37,615	+0.397%
2026-01-05	31.4900	31.6400	31.1200	31.3400	-0.255%	18,648	+0.766%
2026-01-02	31.6700	31.7000	31.2500	31.4200	-0.601%	15,030	+0.509%
2025-12-31	31.8300	31.8300	31.3300	31.6100	-0.504%	22,268	-0.095%
2025-12-30	31.7200	32.0500	31.5000	31.7700	+0.268%	26,206	-0.598%
2025-12-29	31.8900	32.2805	31.5550	31.6850	-0.283%	36,267	-0.331%
2025-12-26	32.0200	32.0200	31.5100	31.7750	-0.267%	17,283	-0.614%
2025-12-24	31.7600	31.9450	31.5100	31.8600	+0.189%	10,009	-0.879%
2025-12-23	32.0900	32.3443	31.8000	31.8000	-0.563%	21,519	-0.692%
2025-12-22	31.7500	32.4400	31.5550	31.9800	+0.851%	20,939	-1.251%
2025-12-19	32.4200	32.4675	31.6000	31.7100	-2.371%	116,078	-0.410%
2025-12-18	32.3100	32.5900	31.9032	32.4800	+0.682%	14,521	-2.771%
2025-12-17	32.1450	32.5500	32.1218	32.2600	+0.280%	21,772	-2.108%
2025-12-16	32.2900	32.3300	32.0000	32.1700	+0.062%	13,458	-1.834%
2025-12-15	32.0900	32.4000	31.7869	32.1500	+0.579%	21,234	-1.773%
2025-12-12	31.8000	32.3700	31.8000	31.9650	+0.424%	12,961	-1.204%
2025-12-11	31.4500	31.9800	31.2587	31.8300	+1.823%	23,493	-0.785%
2025-12-10	31.2000	31.7639	31.2000	31.2600	+0.224%	36,506	+1.024%
2025-12-09	30.9400	31.6000	30.9400	31.1900	+0.939%	26,194	+1.250%
2025-12-08	31.5400	31.5699	30.9000	30.9000	-2.091%	29,473	+2.201%
2025-12-05	31.1200	31.7000	30.8900	31.5600	+1.577%	27,083	+0.063%
2025-12-04	31.0300	31.3800	30.9400	31.0700	-0.385%	49,759	+1.641%
2025-12-03	30.8900	31.3500	30.8900	31.1900	+1.004%	22,957	+1.250%
2025-12-02	31.3000	31.5450	30.7500	30.8800	-1.468%	19,898	+2.267%
2025-12-01	31.2500	31.7599	31.1600	31.3400	-0.508%	21,962	+0.766%
2025-11-28	31.4100	31.6946	31.2600	31.5000	-0.095%	15,383	+0.254%
2025-11-26	31.7100	32.0943	31.4600	31.5300	0.000%	15,908	+0.159%
2025-11-25	31.2500	31.6863	31.2000	31.5300	+1.317%	20,761	+0.159%
2025-11-24	31.6000	31.6700	30.9100	31.1200	-0.923%	64,506	+1.478%
2025-11-21	31.1800	31.9000	31.1800	31.4100	+0.705%	18,038	+0.541%
2025-11-20	31.2604	31.6865	30.9978	31.1900	+0.193%	19,616	+1.250%
2025-11-19	31.7000	31.7000	31.1200	31.1300	-1.519%	23,382	+1.446%
2025-11-18	31.9050	31.9050	31.4600	31.6100	-0.535%	14,961	-0.095%
2025-11-17	32.2900	32.4300	31.7500	31.7800	-1.151%	14,072	-0.629%
2025-11-14	32.2000	32.3300	31.8500	32.1500	-0.833%	16,357	-1.773%
2025-11-13	32.3997	32.6700	32.1794	32.4200	+0.062%	21,324	-2.591%
2025-11-12	32.5500	32.8116	32.3100	32.4000	-0.062%	10,467	-2.531%
2025-11-11	32.6600	32.6900	32.3600	32.4200	-0.092%	21,083	-2.591%
2025-11-10	32.9300	32.9300	32.3300	32.4500	-2.230%	22,650	-2.681%
2025-11-07	32.3000	33.2500	32.2560	33.1900	+2.438%	50,288	-4.851%
2025-11-06	32.5000	33.0700	32.4000	32.4000	-0.338%	18,648	-2.531%
2025-11-05	32.2000	32.9000	32.1850	32.5100	+0.092%	65,306	-2.861%
2025-11-04	32.3150	32.5000	32.0000	32.4800	+1.310%	13,896	-2.771%
2025-11-03	32.3000	32.3600	31.9900	32.0600	-0.527%	15,155	-1.497%
2025-10-31	32.2300	32.5100	32.1079	32.2300	-0.248%	10,714	-2.017%
2025-10-30	32.4700	32.6250	31.8300	32.3100	-0.493%	19,572	-2.259%
2025-10-29	33.9300	33.9300	32.2000	32.4700	-4.303%	30,529	-2.741%
2025-10-28	33.6000	33.9700	33.1700	33.9300	+0.967%	21,127	-6.926%
2025-10-27	33.4400	33.7900	33.2600	33.6050	+0.704%	18,052	-6.026%
2025-10-24	33.4500	33.6945	33.2150	33.3700	-0.045%	11,896	-5.364%
2025-10-23	33.6500	33.7400	33.0000	33.3850	-0.432%	30,279	-5.407%
2025-10-22	33.1800	33.7900	33.0000	33.5300	+1.116%	22,345	-5.816%
2025-10-21	33.7450	33.9400	32.8850	33.1600	-2.183%	19,351	-4.765%
2025-10-20	33.5450	33.9108	33.5100	33.9000	+1.013%	10,447	-6.844%
2025-10-17	33.7000	33.8100	33.3200	33.5600	+0.179%	19,798	-5.900%
2025-10-16	33.2500	33.6700	33.2200	33.5000	+0.601%	22,593	-5.731%
2025-10-15	32.8500	33.3000	32.8300	33.3000	+2.085%	12,925	-5.165%
2025-10-14	32.6800	32.9450	32.5600	32.6200	-0.306%	12,495	-3.188%
2025-10-13	33.5700	33.7049	32.5900	32.7200	-2.328%	21,516	-3.484%
2025-10-10	33.1000	33.5000	33.0000	33.5000	+1.423%	20,588	-5.731%
2025-10-09	32.8000	33.0300	32.5400	33.0300	+0.809%	17,076	-4.390%
2025-10-08	32.5000	32.8900	32.4800	32.7650	-0.076%	10,288	-3.617%
2025-10-07	32.4985	32.9300	32.0460	32.7900	+1.517%	25,888	-3.690%
2025-10-06	32.1778	32.4700	31.9800	32.3000	+1.222%	23,742	-2.229%
2025-10-03	31.8867	32.2200	31.7700	31.9100	-0.281%	21,238	-1.034%
2025-10-02	31.7000	32.3500	31.7000	32.0000	+0.692%	39,977	-1.313%
2025-10-01	32.4600	32.4600	31.7500	31.7800	-2.500%	28,226	-0.629%
2025-09-30	32.3800	32.8599	32.3700	32.5950	+1.227%	12,458	-3.114%
2025-09-29	32.5100	32.8250	32.1900	32.2000	-0.832%	18,398	-1.925%
2025-09-26	32.3300	32.6320	32.2450	32.4700	+0.433%	11,795	-2.741%
2025-09-25	32.9100	32.9600	32.2100	32.3300	-1.493%	19,028	-2.320%
2025-09-24	32.9050	33.4000	32.5919	32.8200	-0.636%	21,749	-3.778%
2025-09-23	32.5350	33.1700	32.4050	33.0300	+1.819%	16,437	-4.390%
2025-09-22	31.9500	32.7199	31.9500	32.4400	+2.691%	46,980	-2.651%
2025-09-19	32.3500	32.8000	31.5000	31.5900	-2.500%	240,960	-0.032%
2025-09-18	32.5000	32.6050	32.2300	32.4000	+0.279%	16,867	-2.531%
2025-09-17	32.0200	32.9800	32.0001	32.3100	+0.717%	39,172	-2.259%
2025-09-16	32.6000	32.7850	32.0217	32.0800	-1.504%	30,899	-1.559%
2025-09-15	33.0500	33.1850	32.3300	32.5700	-1.273%	32,898	-3.040%
2025-09-12	33.2300	33.4900	32.9600	32.9900	-0.707%	30,749	-4.274%
2025-09-11	33.0600	33.4600	32.9100	33.2250	+0.045%	17,333	-4.951%
2025-09-10	33.0300	33.2300	32.8000	33.2100	+0.241%	22,557	-4.908%
2025-09-09	32.7000	33.3600	32.5048	33.1300	+1.626%	21,749	-4.679%
2025-09-08	33.1700	33.2500	32.5950	32.6000	-1.911%	20,213	-3.129%
2025-09-05	32.9400	33.3200	32.8500	33.2350	+0.988%	21,922	-4.980%
2025-09-04	32.6000	33.2892	32.4500	32.9100	+0.704%	18,956	-4.041%
2025-09-03	32.8700	33.1349	32.5900	32.6800	-0.578%	23,446	-3.366%
2025-09-02	33.2650	33.2650	32.6699	32.8700	-0.845%	32,968	-3.925%
2025-08-29	33.4500	33.9800	33.0650	33.1500	-0.926%	24,382	-4.736%
2025-08-28	33.2500	34.2800	33.2201	33.4600	+0.813%	31,685	-5.619%
2025-08-27	33.0929	33.3119	33.0929	33.1900	+0.272%	24,885	-4.851%
2025-08-26	33.4000	33.4000	33.0000	33.1000	-0.898%	17,420	-4.592%
2025-08-25	33.8900	34.2440	33.0900	33.4000	-1.300%	33,366	-5.449%
2025-08-22	33.6500	34.1550	33.4800	33.8400	+2.670%	21,960	-6.678%
2025-08-21	33.0700	33.2750	32.7800	32.9600	-0.272%	15,901	-4.187%
2025-08-20	33.4000	33.5650	33.0500	33.0500	-0.482%	9,417	-4.448%
2025-08-19	32.8300	33.3100	32.5732	33.2100	+1.219%	12,495	-4.908%
2025-08-18	32.7800	33.0700	32.7800	32.8100	+0.092%	23,558	-3.749%
2025-08-15	32.9400	33.2300	32.4600	32.7800	-1.621%	70,772	-3.661%
2025-08-14	33.8000	33.8000	33.2700	33.3200	-1.595%	23,341	-5.222%
2025-08-13	33.7950	34.2184	33.6450	33.8600	-0.558%	28,979	-6.734%
2025-08-12	33.6200	34.3250	33.5000	34.0500	+0.979%	24,577	-7.254%
2025-08-11	33.5700	33.8200	33.3100	33.7200	+0.417%	26,509	-6.346%
2025-08-08	33.8961	33.8961	33.1100	33.5800	+1.145%	21,694	-5.956%
2025-08-07	33.4900	33.6100	33.1900	33.2000	+0.090%	44,440	-4.880%
2025-08-06	33.0001	33.9800	33.0001	33.1700	-0.090%	31,972	-4.793%
2025-08-05	32.9600	33.9500	32.5525	33.2000	+1.189%	65,456	-4.880%
2025-08-04	32.9400	33.5000	32.8100	32.8100	-0.030%	19,860	-3.749%
2025-08-01	32.8000	33.2342	32.8000	32.8200	+0.521%	19,990	-3.778%
2025-07-31	33.0100	33.1309	32.6500	32.6500	-1.419%	31,817	-3.277%
2025-07-30	32.7100	33.7900	32.7100	33.1200	+1.845%	39,088	-4.650%
2025-07-29	32.3500	32.8572	32.2500	32.5200	+0.494%	30,203	-2.891%
2025-07-28	33.0100	33.6000	32.2900	32.3600	-2.147%	31,744	-2.410%
2025-07-25	33.5150	33.5150	33.0000	33.0700	-0.691%	48,481	-4.506%
2025-07-24	33.5200	33.5900	33.3000	33.3000	-0.834%	38,911	-5.165%
2025-07-23	33.9500	33.9500	33.4800	33.5800	-0.680%	30,672	-5.956%
2025-07-22	33.4400	34.2000	33.4400	33.8100	+0.895%	27,945	-6.596%
2025-07-21	33.4300	34.0251	33.2500	33.5100	+0.691%	23,017	-5.759%
2025-07-18	33.4000	33.6750	33.2800	33.2800	-0.359%	28,807	-5.108%
2025-07-17	33.3600	33.5300	33.3001	33.4000	+0.090%	26,888	-5.449%
2025-07-16	33.6200	33.7000	33.3700	33.3700	-0.388%	24,218	-5.364%
2025-07-15	34.3800	34.3800	33.5000	33.5000	-1.989%	49,706	-5.731%
2025-07-14	33.7500	34.3700	33.6000	34.1800	+1.696%	19,230	-7.607%
2025-07-11	33.7000	33.9312	33.4300	33.6100	-0.356%	26,126	-6.040%
2025-07-10	33.6600	34.0690	33.5500	33.7300	+0.507%	31,192	-6.374%
2025-07-09	33.7100	34.0250	33.3860	33.5600	-0.445%	16,539	-5.900%
2025-07-08	33.3500	33.8400	33.3500	33.7100	+0.642%	24,179	-6.319%
2025-07-07	33.7900	33.8150	33.4200	33.4950	-0.814%	38,165	-5.717%
2025-07-03	33.9700	34.1822	33.4500	33.7700	-0.118%	13,908	-6.485%
2025-07-02	33.4959	34.0500	33.4959	33.8100	-0.442%	14,669	-6.596%
2025-07-01	33.6000	34.3045	33.5000	33.9600	+1.192%	17,054	-7.008%
2025-06-30	33.6100	33.9700	33.3000	33.5600	-0.445%	22,509	-5.900%
2025-06-27	33.6200	34.4900	33.5800	33.7100	+0.747%	45,888	-6.319%
2025-06-26	33.4100	33.6199	32.9900	33.4600	+0.480%	37,683	-5.619%
2025-06-25	33.5800	34.1650	33.2100	33.3000	-1.596%	17,793	-5.165%
2025-06-24	34.2500	34.3800	33.6900	33.8400	-1.110%	19,858	-6.678%
2025-06-23	33.2300	34.2200	33.2300	34.2200	+2.979%	24,166	-7.715%
2025-06-20	33.5200	34.0600	32.8500	33.2300	-0.598%	112,764	-4.965%
2025-06-18	33.4898	33.9868	33.3587	33.4300	-0.328%	26,939	-5.534%
2025-06-17	33.2200	34.1375	33.1000	33.5400	+0.690%	23,359	-5.844%
2025-06-16	33.8400	33.8400	33.1900	33.3100	-0.893%	27,623	-5.194%
2025-06-13	34.4600	34.5700	33.6100	33.6100	-2.777%	27,301	-6.040%
2025-06-12	34.6000	34.8800	34.2200	34.5700	+0.377%	13,362	-8.649%
2025-06-11	34.5700	34.7678	34.2300	34.4400	+0.613%	18,781	-8.304%
2025-06-10	33.8600	34.3691	33.4300	34.2300	+1.936%	25,114	-7.742%
2025-06-09	32.9900	33.7200	32.7500	33.5800	+1.511%	24,955	-5.956%
2025-06-06	33.3500	33.6866	33.0000	33.0800	-0.661%	26,804	-4.534%
2025-06-05	33.9300	34.2000	33.1000	33.3000	-1.275%	38,045	-5.165%
2025-06-04	34.3999	34.3999	33.7000	33.7300	-1.733%	27,258	-6.374%
2025-06-03	34.3100	34.3950	34.0558	34.3250	-0.044%	11,178	-7.997%
2025-06-02	34.4500	34.6817	34.0000	34.3400	-0.435%	35,256	-8.037%
2025-05-30	34.2000	34.5277	34.2000	34.4900	+1.501%	13,019	-8.437%
2025-05-29	33.5900	34.7000	33.5000	33.9800	+0.681%	33,278	-7.063%
2025-05-28	34.3200	34.3587	33.7500	33.7500	-2.060%	20,287	-6.430%
2025-05-27	34.2600	34.5500	33.9700	34.4600	+1.353%	20,580	-8.358%
2025-05-23	33.9500	34.0950	33.6100	34.0000	+0.265%	22,063	-7.118%
2025-05-22	34.3400	34.3400	33.6700	33.9100	-0.993%	18,970	-6.871%
2025-05-21	34.2970	34.2970	33.6401	34.2500	-0.696%	19,389	-7.796%
2025-05-20	34.0000	34.5500	34.0000	34.4900	+1.159%	21,880	-8.437%
2025-05-19	33.8400	34.2600	33.7900	34.0950	+0.516%	54,472	-7.376%
2025-05-16	33.2600	34.2047	33.2600	33.9200	+1.284%	29,301	-6.899%
2025-05-15	32.6800	33.7200	32.6800	33.4900	+2.919%	87,903	-5.703%
2025-05-14	32.9400	33.5668	32.2200	32.5400	-1.124%	42,582	-2.950%
2025-05-13	33.6000	33.8750	32.6514	32.9100	-1.703%	46,196	-4.041%
2025-05-12	34.7000	34.9250	33.4750	33.4800	-2.957%	71,280	-5.675%
2025-05-09	34.2500	35.0300	33.5800	34.5000	+0.087%	31,686	-8.464%
2025-05-08	34.2300	34.8656	34.1900	34.4700	+0.613%	25,290	-8.384%
2025-05-07	35.3400	35.3700	34.2300	34.2600	-2.058%	30,036	-7.823%
2025-05-06	34.7900	35.3300	34.2600	34.9800	+2.072%	13,800	-9.720%
2025-05-05	34.5400	34.5400	34.0100	34.2700	-1.097%	21,728	-7.849%
2025-05-02	35.3300	35.3300	34.0700	34.6500	-2.119%	27,121	-8.860%
2025-05-01	35.6300	36.1900	35.3600	35.4000	-0.338%	61,284	-10.791%
2025-04-30	34.9600	35.9900	34.1600	35.5200	+1.747%	52,421	-11.092%
2025-04-29	34.0600	35.1500	33.6500	34.9100	+2.285%	36,088	-9.539%
2025-04-28	34.3400	34.4300	33.9300	34.1300	-0.583%	15,595	-7.471%
2025-04-25	34.5500	35.4500	34.0100	34.3300	-1.237%	23,797	-8.010%
2025-04-24	35.4800	35.4800	34.4500	34.7600	-2.140%	26,268	-9.148%
2025-04-23	35.2500	35.8500	34.7500	35.5200	+1.908%	87,646	-11.092%
2025-04-22	34.6600	34.9700	34.3300	34.8550	+0.505%	24,429	-9.396%
2025-04-21	34.1500	35.1200	34.1500	34.6800	+0.058%	26,025	-8.939%
2025-04-17	34.7185	35.0595	34.1900	34.6600	+1.197%	34,947	-8.886%
2025-04-16	34.5600	34.5600	33.8000	34.2500	-0.638%	30,741	-7.796%
2025-04-15	34.6200	35.0000	34.3500	34.4700	-0.663%	24,276	-8.384%
2025-04-14	33.7800	34.8400	33.6750	34.7000	+3.551%	31,438	-8.991%
2025-04-11	33.0000	33.8600	32.7700	33.5100	+1.239%	33,851	-5.759%
2025-04-10	31.6600	33.4300	31.6600	33.1000	+3.892%	48,481	-4.592%
2025-04-09	32.0200	33.3300	31.7100	31.8600	-1.087%	61,499	-0.879%
2025-04-08	31.9400	32.7800	31.9400	32.2100	+0.940%	55,725	-1.956%
2025-04-07	31.6400	32.5200	30.7900	31.9100	-0.962%	72,606	-1.034%
2025-04-04	33.0000	33.7100	31.5531	32.2200	-3.185%	68,657	-1.986%
2025-04-03	32.8000	33.6300	32.7100	33.2800	+2.149%	37,268	-5.108%
2025-04-02	32.7200	32.9386	32.2400	32.5800	-1.303%	29,216	-3.069%
2025-04-01	32.5700	33.1650	32.1200	33.0100	+1.103%	25,316	-4.332%
2025-03-31	32.8000	33.1400	32.4100	32.6500	-0.061%	46,475	-3.277%
2025-03-28	31.9200	33.6588	31.8000	32.6700	+2.318%	69,154	-3.336%
2025-03-27	31.2300	32.0000	31.1310	31.9300	+1.301%	28,786	-1.096%
2025-03-26	31.1800	31.7000	31.1000	31.5200	+2.238%	55,622	+0.190%
2025-03-25	31.0200	31.9400	30.5830	30.8300	-0.323%	32,675	+2.433%
2025-03-24	31.0900	31.3500	30.7500	30.9300	+0.716%	46,700	+2.102%
2025-03-21	31.3100	31.4700	30.5000	30.7100	-2.073%	200,064	+2.833%
2025-03-20	31.6300	31.7458	31.2200	31.3600	-0.254%	67,592	+0.702%
2025-03-19	32.0100	32.6150	31.4400	31.4400	-2.843%	52,228	+0.445%
2025-03-18	32.1700	32.5200	31.8500	32.3600	+0.622%	34,371	-2.410%
2025-03-17	31.8200	32.6450	31.5700	32.1600	+0.594%	43,267	-1.803%
2025-03-14	32.3830	32.4900	31.9500	31.9700	-1.022%	52,095	-1.220%
2025-03-13	32.4100	32.9800	31.5100	32.3000	+1.381%	32,282	-2.229%
2025-03-12	32.3600	33.4000	31.6800	31.8600	-2.569%	39,255	-0.879%
2025-03-11	33.4000	33.5030	32.5700	32.7000	-2.271%	38,849	-3.425%
2025-03-10	32.7700	34.0350	32.7400	33.4600	+1.363%	42,203	-5.619%
2025-03-07	31.7400	33.3300	31.7400	33.0100	+3.740%	43,050	-4.332%
2025-03-06	31.8660	31.9400	31.1001	31.8200	-0.376%	22,529	-0.754%
2025-03-05	32.0500	32.3900	31.9000	31.9400	-0.405%	25,392	-1.127%
2025-03-04	31.7500	33.1099	31.5400	32.0700	+0.094%	46,016	-1.528%
2025-03-03	31.5587	32.3600	31.5587	32.0400	+3.056%	42,993	-1.436%
2025-02-28	31.5700	31.9200	30.9400	31.0900	-0.956%	30,910	+1.576%
2025-02-27	32.0100	32.0900	29.9700	31.3900	-2.998%	193,169	+0.605%
2025-02-26	32.8650	32.8650	32.3600	32.3600	-1.492%	26,741	-2.410%
2025-02-25	32.4900	33.2400	32.4900	32.8500	+2.273%	28,819	-3.866%
2025-02-24	32.2600	32.8476	31.8300	32.1200	-0.588%	24,851	-1.681%
2025-02-21	32.1000	32.3300	31.8900	32.3100	+0.906%	36,640	-2.259%
2025-02-20	31.6600	32.2200	31.4025	32.0200	+0.282%	29,689	-1.374%
2025-02-19	31.7300	32.0200	31.5850	31.9300	+0.377%	26,864	-1.096%
2025-02-18	31.0200	31.8100	30.9100	31.8100	+1.759%	29,131	-0.723%
2025-02-14	31.2450	31.5200	31.0100	31.2600	-0.541%	19,290	+1.024%
2025-02-13	31.1400	31.4300	30.6100	31.4300	+1.880%	22,031	+0.477%
2025-02-12	30.4200	30.9600	30.3950	30.8500	+0.325%	21,812	+2.366%
2025-02-11	30.3200	30.8400	30.0000	30.7500	+1.185%	22,687	+2.699%
2025-02-10	30.4600	30.4900	30.0000	30.3900	+0.132%	26,073	+3.916%
2025-02-07	31.0500	31.0500	30.3500	30.3500	-2.973%	15,913	+4.053%
2025-02-06	31.3800	31.6000	31.0500	31.2800	-0.319%	18,885	+0.959%
2025-02-05	31.4700	31.6300	31.2200	31.3800	-0.032%	18,821	+0.637%
2025-02-04	31.4400	31.6700	31.0425	31.3900	+0.064%	28,481	+0.605%
2025-02-03	30.6700	31.6000	30.3900	31.3700	+1.194%	34,909	+0.669%
2025-01-31	30.7000	31.1099	30.4900	31.0000	+0.682%	45,475	+1.871%
2025-01-30	31.1800	31.3850	30.6600	30.7900	-1.235%	24,680	+2.566%
2025-01-29	31.3300	31.4000	30.7650	31.1750	-1.282%	34,049	+1.299%
2025-01-28	30.7000	31.7800	30.7000	31.5800	+2.766%	58,868	0.000%
2025-01-27	30.0000	31.2500	30.0000	30.7300	+2.467%	47,579	+2.766%
2025-01-24	29.8100	30.4142	29.8100	29.9900	-0.033%	34,916	+5.302%
2025-01-23	29.6900	30.2300	29.6500	30.0000	+1.078%	38,589	+5.267%
2025-01-22	30.6700	31.8299	29.5600	29.6800	-3.793%	46,930	+6.402%
2025-01-21	30.8300	31.4120	30.7900	30.8500	+0.227%	37,606	+2.366%
2025-01-17	30.7400	31.2200	30.5600	30.7800	-0.421%	30,156	+2.599%
2025-01-16	30.3700	30.9100	30.3700	30.9100	+1.378%	73,232	+2.168%
2025-01-15	30.4500	30.7266	30.0916	30.4900	+0.860%	48,144	+3.575%
2025-01-14	30.0500	30.2500	29.7100	30.2300	+1.070%	47,871	+4.466%
2025-01-13	29.7100	29.9700	29.6200	29.9100	+0.673%	38,807	+5.583%
2025-01-10	30.3900	30.4001	29.4508	29.7100	-3.162%	56,864	+6.294%
2025-01-08	30.6500	30.8455	30.0000	30.6800	+0.065%	32,136	+2.934%
2025-01-07	30.5000	30.7000	29.8360	30.6600	+1.288%	49,951	+3.001%
2025-01-06	31.4100	31.5500	30.2700	30.2700	-2.700%	40,035	+4.328%
2025-01-03	31.1500	31.4150	30.9600	31.1100	-0.702%	24,562	+1.511%
2025-01-02	32.0000	32.2500	31.1900	31.3300	-0.917%	24,640	+0.798%
2024-12-31	31.4600	32.0100	31.1700	31.6200	+0.095%	53,686	-0.127%
2024-12-30	31.5400	31.5900	31.1000	31.5900	+0.318%	29,166	-0.032%
2024-12-27	31.5000	31.6300	31.2709	31.4900	-0.881%	16,724	+0.286%
2024-12-26	31.2900	31.8100	31.0000	31.7700	+1.631%	25,437	-0.598%
2024-12-24	31.1400	31.4200	30.9900	31.2600	-0.351%	15,927	+1.024%
2024-12-23	31.4200	31.7780	31.1375	31.3700	-2.030%	40,914	+0.669%
2024-12-20	31.1600	32.0900	31.1600	32.0200	+2.464%	183,973	-1.374%
2024-12-19	32.0200	32.4700	31.2400	31.2500	-2.860%	35,300	+1.056%
2024-12-18	33.3000	33.3000	31.9100	32.1700	-3.364%	64,129	-1.834%
2024-12-17	33.5000	33.8637	32.9900	33.2900	-0.627%	55,400	-5.137%
2024-12-16	33.5700	33.9100	33.4300	33.5000	+0.209%	24,626	-5.731%
2024-12-13	33.4900	33.5500	33.0000	33.4300	+0.511%	30,818	-5.534%
2024-12-12	33.4500	34.1387	33.2000	33.2600	-0.598%	34,074	-5.051%
2024-12-11	34.0000	34.0200	33.3850	33.4600	-1.211%	41,997	-5.619%
2024-12-10	33.4000	33.9000	33.0200	33.8700	+1.256%	39,441	-6.761%
2024-12-09	34.1700	34.2950	33.4500	33.4500	-2.136%	31,540	-5.590%
2024-12-06	33.5200	34.2400	33.4800	34.1800	+2.030%	49,639	-7.607%
2024-12-05	33.6100	33.9950	33.4400	33.5000	-0.667%	32,597	-5.731%
2024-12-04	33.8200	33.9199	33.5000	33.7250	+0.672%	27,275	-6.360%
2024-12-03	33.9300	34.1200	33.5000	33.5000	-1.500%	31,981	-5.731%
2024-12-02	34.5000	34.5000	33.8500	34.0100	-2.101%	41,801	-7.145%
2024-11-29	34.6200	34.9300	34.3400	34.7400	+0.492%	23,329	-9.096%
2024-11-27	34.4900	35.3600	34.0700	34.5700	-0.231%	26,197	-8.649%
2024-11-26	35.1000	35.1441	34.1600	34.6500	-0.488%	31,340	-8.860%
2024-11-25	34.7400	35.1800	34.6601	34.8200	+1.427%	34,150	-9.305%
2024-11-22	34.0900	34.5500	33.7900	34.3300	+1.209%	41,135	-8.010%
2024-11-21	34.3050	34.4150	33.6500	33.9200	-0.353%	45,488	-6.899%
2024-11-20	34.3645	34.5200	33.7200	34.0400	-0.816%	51,156	-7.227%
2024-11-19	34.2300	34.3200	33.6900	34.3200	-0.637%	22,420	-7.984%
2024-11-18	34.2500	34.7300	34.1130	34.5400	+1.320%	17,710	-8.570%
2024-11-15	33.5100	34.3596	33.5100	34.0900	+0.383%	35,153	-7.363%
2024-11-14	33.9200	34.1000	33.6000	33.9600	+0.652%	38,693	-7.008%
2024-11-13	34.7100	34.8200	33.7400	33.7400	-3.074%	20,766	-6.402%
2024-11-12	35.8400	35.9000	34.8100	34.8100	-3.653%	14,876	-9.279%
2024-11-11	35.9000	36.4162	35.7500	36.1300	+0.753%	13,574	-12.593%

.dark-mode .WDsV54{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WDsV54{ color: #333333; background-color: white; border: 2px solid #333333; }ARTNAArtesian Resources Corpstock NASDAQ

ARTNA
Artesian Resources Corp
stock NASDAQ