Dark

ARTNA
Artesian Resources Corp
stock NASDAQ

At Close

Sep 1, 2026 3:59:37 PM EDT

35.69USD+0.337%(+0.12)23,158

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-35.57)0

After-hours

Aug 31, 2026 4:00:30 PM EDT

35.57USD+0.113%(+0.04)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	35.510000	35.6900	35.260000	35.6900	+0.337%	23,158	0.000%
2026-08-31	35.520000	35.6750	35.295000	35.5700	-0.168%	52,657	+0.337%
2026-08-28	35.420000	35.8700	35.245000	35.6300	+0.849%	39,218	+0.168%
2026-08-27	35.150000	35.5450	34.910000	35.3300	-0.268%	35,894	+1.019%
2026-08-26	35.427421	35.8400	35.340000	35.4250	-1.047%	14,440	+0.748%
2026-08-25	34.920800	35.8700	34.900000	35.8000	-0.251%	34,966	-0.307%
2026-08-24	35.330000	36.0000	35.330000	35.8900	+1.042%	17,785	-0.557%
2026-08-21	35.700000	35.7000	35.310000	35.5200	-0.365%	24,159	+0.479%
2026-08-20	35.260000	35.8300	35.050000	35.6500	+0.963%	22,184	+0.112%
2026-08-19	35.380000	35.6100	35.000000	35.3100	+0.284%	20,364	+1.076%
2026-08-18	35.000000	35.6000	35.000000	35.2100	+0.744%	32,999	+1.363%
2026-08-17	35.170000	35.2400	34.850000	34.9500	-2.320%	30,472	+2.117%
2026-08-14	35.700000	35.8700	35.210100	35.7800	+0.224%	33,889	-0.252%
2026-08-13	35.090000	35.8500	35.008800	35.7000	+1.767%	34,324	-0.028%
2026-08-12	35.150000	35.3079	34.770000	35.0800	+0.086%	29,041	+1.739%
2026-08-11	34.680000	35.1800	34.680000	35.0500	+1.330%	26,047	+1.826%
2026-08-10	34.370000	34.7600	33.815000	34.5900	-0.202%	41,754	+3.180%
2026-08-07	34.255400	34.9900	34.255400	34.6600	+0.756%	20,632	+2.972%
2026-08-06	34.290000	34.4150	33.930400	34.4000	+0.969%	18,443	+3.750%
2026-08-05	34.270000	34.2700	33.580100	34.0700	+0.265%	25,962	+4.755%
2026-08-04	34.080000	34.0900	33.460000	33.9800	-0.381%	40,404	+5.032%
2026-08-03	34.510000	34.7800	34.010000	34.1100	-0.699%	44,863	+4.632%
2026-07-31	34.420000	34.6800	34.000100	34.3500	-0.203%	16,529	+3.901%
2026-07-30	34.500000	34.6000	34.204500	34.4200	-1.291%	31,320	+3.690%
2026-07-29	35.240000	35.4400	34.520000	34.8700	-0.343%	21,844	+2.352%
2026-07-28	34.510000	35.4899	34.420000	34.9900	+1.656%	42,698	+2.001%
2026-07-27	34.330000	34.6500	34.240000	34.4200	-0.087%	48,680	+3.690%
2026-07-24	34.190000	34.5900	34.145000	34.4500	+1.563%	42,664	+3.599%
2026-07-23	34.300000	34.6100	33.780000	33.9200	+0.029%	24,217	+5.218%
2026-07-22	33.520000	34.2700	33.360000	33.9100	+1.862%	22,241	+5.249%
2026-07-21	34.040000	34.0500	33.245000	33.2900	-2.175%	33,659	+7.209%
2026-07-20	33.855000	34.8599	33.630000	34.0300	+0.147%	42,797	+4.878%
2026-07-17	34.050000	34.3000	33.561700	33.9800	+0.118%	38,228	+5.032%
2026-07-16	33.870000	34.1500	33.870000	33.9400	+0.787%	16,230	+5.156%
2026-07-15	34.250000	34.6750	33.630000	33.6750	-2.164%	22,003	+5.984%
2026-07-14	34.530000	34.7499	34.110000	34.4200	-0.174%	20,761	+3.690%
2026-07-13	33.810000	34.7150	33.810000	34.4800	+1.471%	30,245	+3.509%
2026-07-10	33.730000	34.4300	33.500000	33.9800	+0.177%	22,924	+5.032%
2026-07-09	34.330000	34.3300	33.500000	33.9200	-0.382%	42,287	+5.218%
2026-07-08	34.020000	34.1850	33.500100	34.0500	-0.234%	38,201	+4.816%
2026-07-07	34.170000	34.7558	33.900000	34.1300	-0.117%	28,665	+4.571%
2026-07-06	34.390000	34.4700	33.870000	34.1700	-0.640%	30,590	+4.448%
2026-07-02	34.030000	34.8200	33.760100	34.3900	+1.326%	38,288	+3.780%
2026-07-01	33.990000	34.3399	33.865000	33.9400	-0.147%	36,314	+5.156%
2026-06-30	34.010000	34.3350	33.730000	33.9900	-0.088%	39,152	+5.001%
2026-06-29	33.770000	34.1000	33.400000	34.0200	+1.190%	45,488	+4.909%
2026-06-26	33.240000	33.6200	33.090000	33.6200	+1.296%	58,148	+6.157%
2026-06-25	33.020000	33.5400	33.010000	33.1900	+0.515%	40,470	+7.532%
2026-06-24	32.680000	33.1000	32.680000	33.0200	+1.040%	21,230	+8.086%
2026-06-23	32.160000	32.7600	32.110000	32.6800	+1.680%	54,861	+9.211%
2026-06-22	32.300000	32.6500	31.750100	32.1400	-0.434%	32,557	+11.045%
2026-06-18	32.470000	32.8300	32.020100	32.2800	+0.062%	49,893	+10.564%
2026-06-17	32.810000	32.8100	32.040000	32.2600	-1.466%	30,064	+10.632%
2026-06-16	32.510000	33.0000	32.450000	32.7400	+0.707%	46,210	+9.010%
2026-06-15	32.770000	33.0599	32.437500	32.5100	-0.793%	21,215	+9.782%
2026-06-12	32.630000	33.0000	32.490000	32.7700	+0.429%	25,742	+8.911%
2026-06-11	33.280000	33.6200	32.520000	32.6300	-1.301%	35,272	+9.378%
2026-06-10	33.010000	33.5100	32.790000	33.0600	+0.243%	26,808	+7.955%
2026-06-09	32.630000	33.4400	32.630000	32.9800	+1.415%	58,460	+8.217%
2026-06-08	33.000000	33.0000	32.400000	32.5200	-1.335%	17,217	+9.748%
2026-06-05	32.430000	33.2800	32.430000	32.9600	+1.634%	32,206	+8.283%
2026-06-04	32.450000	32.8500	32.080000	32.4300	+1.154%	23,885	+10.052%
2026-06-03	32.540000	32.9000	32.000000	32.0600	-1.626%	22,247	+11.323%
2026-06-02	32.370000	32.7000	32.280000	32.5900	+0.680%	23,536	+9.512%
2026-06-01	32.580000	32.6650	32.170000	32.3700	-0.461%	34,492	+10.256%
2026-05-29	32.470000	32.7550	32.390000	32.5200	-0.184%	38,969	+9.748%
2026-05-28	32.380000	32.8350	32.300000	32.5800	+0.618%	28,485	+9.546%
2026-05-27	32.480000	32.7600	32.235000	32.3800	-0.308%	46,674	+10.222%
2026-05-26	32.500000	32.6400	32.209092	32.4800	+0.123%	66,417	+9.883%
2026-05-22	32.220000	32.5050	32.100100	32.4400	+0.340%	52,031	+10.018%
2026-05-21	31.820000	32.4800	31.625000	32.3300	+1.126%	43,576	+10.393%
2026-05-20	31.800000	32.4497	31.620000	31.9700	+0.377%	50,665	+11.636%
2026-05-19	31.830000	32.3650	31.555000	31.8500	+0.220%	38,595	+12.057%
2026-05-18	31.400000	31.9700	31.400000	31.7800	+1.404%	33,372	+12.303%
2026-05-15	32.050000	32.0500	31.245000	31.3400	-2.398%	42,486	+13.880%
2026-05-14	32.370000	32.3700	32.072500	32.1100	-0.803%	27,248	+11.149%
2026-05-13	32.670000	32.8400	32.180000	32.3700	-1.431%	51,527	+10.256%
2026-05-12	32.160000	32.9000	32.050000	32.8400	+2.114%	82,628	+8.678%
2026-05-11	32.050000	32.3850	32.040000	32.1600	+0.375%	42,696	+10.976%
2026-05-08	31.950000	32.0400	31.710000	32.0400	+1.136%	18,055	+11.392%
2026-05-07	31.900000	32.1399	31.550000	31.6800	-0.690%	17,481	+12.658%
2026-05-06	31.690000	31.9750	31.200000	31.9000	+1.560%	72,048	+11.881%
2026-05-05	31.550000	31.6850	31.320000	31.4100	+0.384%	30,197	+13.626%
2026-05-04	31.260000	31.6000	31.000000	31.2900	+0.305%	35,110	+14.062%
2026-05-01	31.540000	31.5850	31.090000	31.1950	-0.367%	48,245	+14.409%
2026-04-30	31.400000	31.7499	30.940000	31.3100	-0.318%	43,968	+13.989%
2026-04-29	31.430000	31.4300	30.895000	31.4100	-0.601%	70,087	+13.626%
2026-04-28	31.850000	31.9150	31.500000	31.6000	-0.221%	37,998	+12.943%
2026-04-27	32.020000	32.3900	31.500000	31.6700	-1.247%	51,156	+12.693%
2026-04-24	32.150000	32.4200	31.950000	32.0700	-0.249%	43,081	+11.288%
2026-04-23	31.860000	32.4700	31.860000	32.1500	+0.942%	22,205	+11.011%
2026-04-22	31.960000	32.4800	31.840000	31.8500	-0.344%	30,894	+12.057%
2026-04-21	32.580000	32.6000	31.960000	31.9600	-1.903%	37,760	+11.671%
2026-04-20	32.560000	32.9999	32.210000	32.5800	+0.401%	35,672	+9.546%
2026-04-17	32.720000	32.7650	32.250000	32.4500	+0.185%	57,130	+9.985%
2026-04-16	32.020000	32.5373	31.750100	32.3900	+0.872%	58,982	+10.188%
2026-04-15	32.810000	33.0050	32.040000	32.1100	-1.654%	44,884	+11.149%
2026-04-14	32.640000	33.3450	32.500000	32.6500	+0.803%	48,825	+9.311%
2026-04-13	33.360000	33.3600	32.260000	32.3900	-2.616%	53,948	+10.188%
2026-04-10	32.700000	33.5600	32.360000	33.2600	+1.650%	75,597	+7.306%
2026-04-09	32.440000	32.7500	32.160000	32.7200	+1.144%	33,765	+9.077%
2026-04-08	32.030000	32.4400	31.900000	32.3500	+1.506%	41,800	+10.325%
2026-04-07	32.150000	32.2100	31.810000	31.8700	-0.562%	24,782	+11.986%
2026-04-06	32.080000	32.4500	31.920000	32.0500	-0.435%	21,069	+11.357%
2026-04-02	32.100000	32.4500	32.075000	32.1900	-0.371%	18,139	+10.873%
2026-04-01	32.040000	32.4100	31.700000	32.3100	+1.444%	29,139	+10.461%
2026-03-31	32.590000	32.7400	31.695000	31.8500	-1.970%	76,237	+12.057%
2026-03-30	32.060000	32.5850	31.980900	32.4900	+1.341%	58,752	+9.849%
2026-03-27	32.250000	32.7100	31.890000	32.0600	-0.342%	102,826	+11.323%
2026-03-26	31.590000	32.2100	31.460000	32.1700	+1.515%	47,473	+10.942%
2026-03-25	31.560000	31.8600	31.180000	31.6900	+0.795%	69,455	+12.622%
2026-03-24	31.450000	32.2500	31.250000	31.4400	-0.032%	74,764	+13.518%
2026-03-23	30.790000	31.8773	30.500000	31.4500	+3.115%	81,195	+13.482%
2026-03-20	31.570000	31.6000	30.500000	30.5000	-3.466%	1,217,295	+17.016%
2026-03-19	30.810000	31.7800	30.650000	31.5950	+2.349%	102,791	+12.961%
2026-03-18	31.520000	31.7500	30.750000	30.8700	-2.464%	107,262	+15.614%
2026-03-17	32.020000	32.4900	31.400000	31.6500	-0.877%	106,245	+12.765%
2026-03-16	32.850000	32.8700	31.595000	31.9300	-2.414%	96,215	+11.776%
2026-03-13	32.460000	32.8500	32.100000	32.7200	+1.019%	86,076	+9.077%
2026-03-12	31.970000	32.7100	31.850000	32.3900	+0.590%	103,932	+10.188%
2026-03-11	32.500000	32.5650	31.540000	32.2000	-1.045%	135,100	+10.839%
2026-03-10	33.540000	33.8800	32.480000	32.5400	-3.728%	94,126	+9.680%
2026-03-09	33.200100	33.9600	33.200100	33.8000	+0.208%	22,327	+5.592%
2026-03-06	33.490000	33.9700	33.010000	33.7300	+0.030%	23,658	+5.811%
2026-03-05	34.010000	34.1800	33.560000	33.7200	-1.691%	28,328	+5.842%
2026-03-04	33.630000	34.5250	33.630000	34.3000	+1.449%	15,395	+4.052%
2026-03-03	33.800000	34.1500	33.060000	33.8100	+0.089%	32,909	+5.560%
2026-03-02	33.890000	34.7499	33.720000	33.7800	-0.295%	26,891	+5.654%
2026-02-27	33.950000	34.7253	33.860000	33.8800	-0.499%	19,460	+5.342%
2026-02-26	34.800000	34.8000	33.920000	34.0500	-2.043%	17,272	+4.816%
2026-02-25	34.475000	34.8000	33.500000	34.7600	+2.932%	35,932	+2.675%
2026-02-24	34.000000	34.2350	33.510000	33.7700	-0.822%	32,315	+5.686%
2026-02-23	34.420000	34.9000	33.530000	34.0500	+2.130%	53,161	+4.816%
2026-02-20	33.030000	33.6000	33.000100	33.3400	+0.452%	35,669	+7.049%
2026-02-19	33.020000	33.4100	32.920000	33.1900	-0.060%	29,908	+7.532%
2026-02-18	33.700000	33.8050	33.060000	33.2100	-1.013%	31,152	+7.468%
2026-02-17	33.800000	33.9800	33.220000	33.5500	-0.563%	26,827	+6.379%
2026-02-13	32.850000	33.7600	32.850000	33.7400	+1.535%	24,558	+5.779%
2026-02-12	33.130000	33.4600	33.020000	33.2300	+0.393%	32,587	+7.403%
2026-02-11	33.160000	33.2550	32.555500	33.1000	-0.181%	23,227	+7.825%
2026-02-10	33.350000	33.4900	33.040000	33.1600	+0.333%	31,973	+7.630%
2026-02-09	32.300000	33.2600	32.030000	33.0500	+2.290%	65,584	+7.988%
2026-02-06	33.370000	33.4400	32.310000	32.3100	-3.089%	24,857	+10.461%
2026-02-05	33.120000	33.5399	33.120000	33.3400	+0.634%	46,667	+7.049%
2026-02-04	33.280000	33.3850	32.850000	33.1300	-0.481%	75,321	+7.727%
2026-02-03	33.020000	33.5500	33.020000	33.2900	+0.604%	45,514	+7.209%
2026-02-02	33.360000	33.6900	32.890000	33.0900	-0.809%	39,276	+7.857%
2026-01-30	33.090000	33.5450	32.870000	33.3600	+0.437%	19,001	+6.984%
2026-01-29	32.900000	33.5300	32.810000	33.2150	+0.804%	30,765	+7.451%
2026-01-28	33.410000	33.4100	32.870000	32.9500	-1.347%	22,297	+8.316%
2026-01-27	32.990000	33.5500	32.860000	33.4000	+1.212%	19,933	+6.856%
2026-01-26	32.910000	33.5000	32.800000	33.0000	-0.151%	21,721	+8.152%
2026-01-23	33.345000	33.9000	32.750000	33.0500	-2.161%	21,103	+7.988%
2026-01-22	32.830000	34.0600	32.830000	33.7800	+2.894%	29,872	+5.654%
2026-01-21	33.590100	33.6202	32.640000	32.8300	+0.061%	26,093	+8.712%
2026-01-20	34.040000	34.1100	32.810000	32.8100	-3.783%	24,708	+8.778%
2026-01-16	33.610000	34.1000	33.355000	34.1000	+1.761%	29,090	+4.663%
2026-01-15	33.240000	33.6306	33.150000	33.5100	+0.420%	28,419	+6.506%
2026-01-14	32.000000	33.5600	32.000000	33.3700	+3.217%	39,926	+6.952%
2026-01-13	32.220000	32.4200	31.620100	32.3300	+0.279%	11,429	+10.393%
2026-01-12	31.920000	32.6400	31.920000	32.2400	+0.530%	15,892	+10.701%
2026-01-09	32.410000	32.4100	31.550000	32.0700	-0.835%	31,853	+11.288%
2026-01-08	32.000000	32.5000	31.920000	32.3400	+1.063%	60,235	+10.359%
2026-01-07	31.640000	32.1500	31.200100	32.0000	+1.733%	25,632	+11.531%
2026-01-06	31.270600	32.0099	31.145700	31.4550	+0.367%	37,615	+13.464%
2026-01-05	31.490000	31.6400	31.120000	31.3400	-0.255%	18,648	+13.880%
2026-01-02	31.670000	31.7000	31.250000	31.4200	-0.601%	15,030	+13.590%
2025-12-31	31.830000	31.8300	31.330000	31.6100	-0.504%	22,268	+12.907%
2025-12-30	31.720000	32.0500	31.500000	31.7700	+0.268%	26,206	+12.339%
2025-12-29	31.890000	32.2805	31.555000	31.6850	-0.283%	36,267	+12.640%
2025-12-26	32.020000	32.0200	31.510000	31.7750	-0.267%	17,283	+12.321%
2025-12-24	31.760000	31.9450	31.510000	31.8600	+0.189%	10,009	+12.021%
2025-12-23	32.090000	32.3443	31.800000	31.8000	-0.563%	21,519	+12.233%
2025-12-22	31.750000	32.4400	31.555000	31.9800	+0.851%	20,939	+11.601%
2025-12-19	32.420000	32.4675	31.600000	31.7100	-2.371%	116,078	+12.551%
2025-12-18	32.310000	32.5900	31.903200	32.4800	+0.682%	14,521	+9.883%
2025-12-17	32.145000	32.5500	32.121800	32.2600	+0.280%	21,772	+10.632%
2025-12-16	32.290000	32.3300	32.000000	32.1700	+0.062%	13,458	+10.942%
2025-12-15	32.090000	32.4000	31.786900	32.1500	+0.579%	21,234	+11.011%
2025-12-12	31.800000	32.3700	31.800000	31.9650	+0.424%	12,961	+11.653%
2025-12-11	31.450000	31.9800	31.258700	31.8300	+1.823%	23,493	+12.127%
2025-12-10	31.200000	31.7639	31.200000	31.2600	+0.224%	36,506	+14.171%
2025-12-09	30.940000	31.6000	30.940000	31.1900	+0.939%	26,194	+14.428%
2025-12-08	31.540000	31.5699	30.900000	30.9000	-2.091%	29,473	+15.502%
2025-12-05	31.120000	31.7000	30.890000	31.5600	+1.577%	27,083	+13.086%
2025-12-04	31.030000	31.3800	30.940000	31.0700	-0.385%	49,759	+14.870%
2025-12-03	30.890000	31.3500	30.890000	31.1900	+1.004%	22,957	+14.428%
2025-12-02	31.300000	31.5450	30.750000	30.8800	-1.468%	19,898	+15.576%
2025-12-01	31.250000	31.7599	31.160000	31.3400	-0.508%	21,962	+13.880%
2025-11-28	31.410000	31.6946	31.260000	31.5000	-0.095%	15,383	+13.302%
2025-11-26	31.710000	32.0943	31.460000	31.5300	0.000%	15,908	+13.194%
2025-11-25	31.250000	31.6863	31.200000	31.5300	+1.317%	20,761	+13.194%
2025-11-24	31.600000	31.6700	30.910000	31.1200	-0.923%	64,506	+14.685%
2025-11-21	31.180000	31.9000	31.180000	31.4100	+0.705%	18,038	+13.626%
2025-11-20	31.260400	31.6865	30.997800	31.1900	+0.193%	19,616	+14.428%
2025-11-19	31.700000	31.7000	31.120000	31.1300	-1.519%	23,382	+14.648%
2025-11-18	31.905000	31.9050	31.460000	31.6100	-0.535%	14,961	+12.907%
2025-11-17	32.290000	32.4300	31.750000	31.7800	-1.151%	14,072	+12.303%
2025-11-14	32.200000	32.3300	31.850000	32.1500	-0.833%	16,357	+11.011%
2025-11-13	32.399700	32.6700	32.179400	32.4200	+0.062%	21,324	+10.086%
2025-11-12	32.550000	32.8116	32.310000	32.4000	-0.062%	10,467	+10.154%
2025-11-11	32.660000	32.6900	32.360000	32.4200	-0.092%	21,083	+10.086%
2025-11-10	32.930000	32.9300	32.330000	32.4500	-2.230%	22,650	+9.985%
2025-11-07	32.300000	33.2500	32.256000	33.1900	+2.438%	50,288	+7.532%
2025-11-06	32.500000	33.0700	32.400000	32.4000	-0.338%	18,648	+10.154%
2025-11-05	32.200000	32.9000	32.185000	32.5100	+0.092%	65,306	+9.782%
2025-11-04	32.315000	32.5000	32.000000	32.4800	+1.310%	13,896	+9.883%
2025-11-03	32.300000	32.3600	31.990000	32.0600	-0.527%	15,155	+11.323%
2025-10-31	32.230000	32.5100	32.107900	32.2300	-0.248%	10,714	+10.735%
2025-10-30	32.470000	32.6250	31.830000	32.3100	-0.493%	19,572	+10.461%
2025-10-29	33.930000	33.9300	32.200000	32.4700	-4.303%	30,529	+9.917%
2025-10-28	33.600000	33.9700	33.170000	33.9300	+0.967%	21,127	+5.187%
2025-10-27	33.440000	33.7900	33.260000	33.6050	+0.704%	18,052	+6.204%
2025-10-24	33.450000	33.6945	33.215000	33.3700	-0.045%	11,896	+6.952%
2025-10-23	33.650000	33.7400	33.000000	33.3850	-0.432%	30,279	+6.904%
2025-10-22	33.180000	33.7900	33.000000	33.5300	+1.116%	22,345	+6.442%
2025-10-21	33.745000	33.9400	32.885000	33.1600	-2.183%	19,351	+7.630%
2025-10-20	33.545000	33.9108	33.510000	33.9000	+1.013%	10,447	+5.280%
2025-10-17	33.700000	33.8100	33.320000	33.5600	+0.179%	19,798	+6.347%
2025-10-16	33.250000	33.6700	33.220000	33.5000	+0.601%	22,593	+6.537%
2025-10-15	32.850000	33.3000	32.830000	33.3000	+2.085%	12,925	+7.177%
2025-10-14	32.680000	32.9450	32.560000	32.6200	-0.306%	12,495	+9.411%
2025-10-13	33.570000	33.7049	32.590000	32.7200	-2.328%	21,516	+9.077%
2025-10-10	33.100000	33.5000	33.000000	33.5000	+1.423%	20,588	+6.537%
2025-10-09	32.800000	33.0300	32.540000	33.0300	+0.809%	17,076	+8.053%
2025-10-08	32.500000	32.8900	32.480000	32.7650	-0.076%	10,288	+8.927%
2025-10-07	32.498500	32.9300	32.046000	32.7900	+1.517%	25,888	+8.844%
2025-10-06	32.177800	32.4700	31.980000	32.3000	+1.222%	23,742	+10.495%
2025-10-03	31.886700	32.2200	31.770000	31.9100	-0.281%	21,238	+11.846%
2025-10-02	31.700000	32.3500	31.700000	32.0000	+0.692%	39,977	+11.531%
2025-10-01	32.460000	32.4600	31.750000	31.7800	-2.500%	28,226	+12.303%
2025-09-30	32.380000	32.8599	32.370000	32.5950	+1.227%	12,458	+9.495%
2025-09-29	32.510000	32.8250	32.190000	32.2000	-0.832%	18,398	+10.839%
2025-09-26	32.330000	32.6320	32.245000	32.4700	+0.433%	11,795	+9.917%
2025-09-25	32.910000	32.9600	32.210000	32.3300	-1.493%	19,028	+10.393%
2025-09-24	32.905000	33.4000	32.591900	32.8200	-0.636%	21,749	+8.745%
2025-09-23	32.535000	33.1700	32.405000	33.0300	+1.819%	16,437	+8.053%
2025-09-22	31.950000	32.7199	31.950000	32.4400	+2.691%	46,980	+10.018%
2025-09-19	32.350000	32.8000	31.500000	31.5900	-2.500%	240,960	+12.979%
2025-09-18	32.500000	32.6050	32.230000	32.4000	+0.279%	16,867	+10.154%
2025-09-17	32.020000	32.9800	32.000100	32.3100	+0.717%	39,172	+10.461%
2025-09-16	32.600000	32.7850	32.021700	32.0800	-1.504%	30,899	+11.253%
2025-09-15	33.050000	33.1850	32.330000	32.5700	-1.273%	32,898	+9.579%
2025-09-12	33.230000	33.4900	32.960000	32.9900	-0.707%	30,749	+8.184%
2025-09-11	33.060000	33.4600	32.910000	33.2250	+0.045%	17,333	+7.419%
2025-09-10	33.030000	33.2300	32.800000	33.2100	+0.241%	22,557	+7.468%
2025-09-09	32.700000	33.3600	32.504800	33.1300	+1.626%	21,749	+7.727%
2025-09-08	33.170000	33.2500	32.595000	32.6000	-1.911%	20,213	+9.479%
2025-09-05	32.940000	33.3200	32.850000	33.2350	+0.988%	21,922	+7.387%
2025-09-04	32.600000	33.2892	32.450000	32.9100	+0.704%	18,956	+8.447%
2025-09-03	32.870000	33.1349	32.590000	32.6800	-0.578%	23,446	+9.211%
2025-09-02	33.265000	33.2650	32.669900	32.8700	-0.845%	32,968	+8.579%
2025-08-29	33.450000	33.9800	33.065000	33.1500	-0.926%	24,382	+7.662%
2025-08-28	33.250000	34.2800	33.220100	33.4600	+0.813%	31,685	+6.665%
2025-08-27	33.092900	33.3119	33.092900	33.1900	+0.272%	24,885	+7.532%
2025-08-26	33.400000	33.4000	33.000000	33.1000	-0.898%	17,420	+7.825%
2025-08-25	33.890000	34.2440	33.090000	33.4000	-1.300%	33,366	+6.856%
2025-08-22	33.650000	34.1550	33.480000	33.8400	+2.670%	21,960	+5.467%
2025-08-21	33.070000	33.2750	32.780000	32.9600	-0.272%	15,901	+8.283%
2025-08-20	33.400000	33.5650	33.050000	33.0500	-0.482%	9,417	+7.988%
2025-08-19	32.830000	33.3100	32.573200	33.2100	+1.219%	12,495	+7.468%
2025-08-18	32.780000	33.0700	32.780000	32.8100	+0.092%	23,558	+8.778%
2025-08-15	32.940000	33.2300	32.460000	32.7800	-1.621%	70,772	+8.877%
2025-08-14	33.800000	33.8000	33.270000	33.3200	-1.595%	23,341	+7.113%
2025-08-13	33.795000	34.2184	33.645000	33.8600	-0.558%	28,979	+5.405%
2025-08-12	33.620000	34.3250	33.500000	34.0500	+0.979%	24,577	+4.816%
2025-08-11	33.570000	33.8200	33.310000	33.7200	+0.417%	26,509	+5.842%
2025-08-08	33.896100	33.8961	33.110000	33.5800	+1.145%	21,694	+6.284%
2025-08-07	33.490000	33.6100	33.190000	33.2000	+0.090%	44,440	+7.500%
2025-08-06	33.000100	33.9800	33.000100	33.1700	-0.090%	31,972	+7.597%
2025-08-05	32.960000	33.9500	32.552500	33.2000	+1.189%	65,456	+7.500%
2025-08-04	32.940000	33.5000	32.810000	32.8100	-0.030%	19,860	+8.778%
2025-08-01	32.800000	33.2342	32.800000	32.8200	+0.521%	19,990	+8.745%
2025-07-31	33.010000	33.1309	32.650000	32.6500	-1.419%	31,817	+9.311%
2025-07-30	32.710000	33.7900	32.710000	33.1200	+1.845%	39,088	+7.760%
2025-07-29	32.350000	32.8572	32.250000	32.5200	+0.494%	30,203	+9.748%
2025-07-28	33.010000	33.6000	32.290000	32.3600	-2.147%	31,744	+10.290%
2025-07-25	33.515000	33.5150	33.000000	33.0700	-0.691%	48,481	+7.923%
2025-07-24	33.520000	33.5900	33.300000	33.3000	-0.834%	38,911	+7.177%
2025-07-23	33.950000	33.9500	33.480000	33.5800	-0.680%	30,672	+6.284%
2025-07-22	33.440000	34.2000	33.440000	33.8100	+0.895%	27,945	+5.560%
2025-07-21	33.430000	34.0251	33.250000	33.5100	+0.691%	23,017	+6.506%
2025-07-18	33.400000	33.6750	33.280000	33.2800	-0.359%	28,807	+7.242%
2025-07-17	33.360000	33.5300	33.300100	33.4000	+0.090%	26,888	+6.856%
2025-07-16	33.620000	33.7000	33.370000	33.3700	-0.388%	24,218	+6.952%
2025-07-15	34.380000	34.3800	33.500000	33.5000	-1.989%	49,706	+6.537%
2025-07-14	33.750000	34.3700	33.600000	34.1800	+1.696%	19,230	+4.418%
2025-07-11	33.700000	33.9312	33.430000	33.6100	-0.356%	26,126	+6.189%
2025-07-10	33.660000	34.0690	33.550000	33.7300	+0.507%	31,192	+5.811%
2025-07-09	33.710000	34.0250	33.386000	33.5600	-0.445%	16,539	+6.347%
2025-07-08	33.350000	33.8400	33.350000	33.7100	+0.642%	24,179	+5.874%
2025-07-07	33.790000	33.8150	33.420000	33.4950	-0.814%	38,165	+6.553%
2025-07-03	33.970000	34.1822	33.450000	33.7700	-0.118%	13,908	+5.686%
2025-07-02	33.495900	34.0500	33.495900	33.8100	-0.442%	14,669	+5.560%
2025-07-01	33.600000	34.3045	33.500000	33.9600	+1.192%	17,054	+5.094%
2025-06-30	33.610000	33.9700	33.300000	33.5600	-0.445%	22,509	+6.347%
2025-06-27	33.620000	34.4900	33.580000	33.7100	+0.747%	45,888	+5.874%
2025-06-26	33.410000	33.6199	32.990000	33.4600	+0.480%	37,683	+6.665%
2025-06-25	33.580000	34.1650	33.210000	33.3000	-1.596%	17,793	+7.177%
2025-06-24	34.250000	34.3800	33.690000	33.8400	-1.110%	19,858	+5.467%
2025-06-23	33.230000	34.2200	33.230000	34.2200	+2.979%	24,166	+4.296%
2025-06-20	33.520000	34.0600	32.850000	33.2300	-0.598%	112,764	+7.403%
2025-06-18	33.489800	33.9868	33.358700	33.4300	-0.328%	26,939	+6.760%
2025-06-17	33.220000	34.1375	33.100000	33.5400	+0.690%	23,359	+6.410%
2025-06-16	33.840000	33.8400	33.190000	33.3100	-0.893%	27,623	+7.145%
2025-06-13	34.460000	34.5700	33.610000	33.6100	-2.777%	27,301	+6.189%
2025-06-12	34.600000	34.8800	34.220000	34.5700	+0.377%	13,362	+3.240%
2025-06-11	34.570000	34.7678	34.230000	34.4400	+0.613%	18,781	+3.630%
2025-06-10	33.860000	34.3691	33.430000	34.2300	+1.936%	25,114	+4.265%
2025-06-09	32.990000	33.7200	32.750000	33.5800	+1.511%	24,955	+6.284%
2025-06-06	33.350000	33.6866	33.000000	33.0800	-0.661%	26,804	+7.890%
2025-06-05	33.930000	34.2000	33.100000	33.3000	-1.275%	38,045	+7.177%
2025-06-04	34.399900	34.3999	33.700000	33.7300	-1.733%	27,258	+5.811%
2025-06-03	34.310000	34.3950	34.055800	34.3250	-0.044%	11,178	+3.977%
2025-06-02	34.450000	34.6817	34.000000	34.3400	-0.435%	35,256	+3.931%
2025-05-30	34.200000	34.5277	34.200000	34.4900	+1.501%	13,019	+3.479%
2025-05-29	33.590000	34.7000	33.500000	33.9800	+0.681%	33,278	+5.032%
2025-05-28	34.320000	34.3587	33.750000	33.7500	-2.060%	20,287	+5.748%
2025-05-27	34.260000	34.5500	33.970000	34.4600	+1.353%	20,580	+3.569%
2025-05-23	33.950000	34.0950	33.610000	34.0000	+0.265%	22,063	+4.971%
2025-05-22	34.340000	34.3400	33.670000	33.9100	-0.993%	18,970	+5.249%
2025-05-21	34.297000	34.2970	33.640100	34.2500	-0.696%	19,389	+4.204%
2025-05-20	34.000000	34.5500	34.000000	34.4900	+1.159%	21,880	+3.479%
2025-05-19	33.840000	34.2600	33.790000	34.0950	+0.516%	54,472	+4.678%
2025-05-16	33.260000	34.2047	33.260000	33.9200	+1.284%	29,301	+5.218%
2025-05-15	32.680000	33.7200	32.680000	33.4900	+2.919%	87,903	+6.569%
2025-05-14	32.940000	33.5668	32.220000	32.5400	-1.124%	42,582	+9.680%
2025-05-13	33.600000	33.8750	32.651400	32.9100	-1.703%	46,196	+8.447%
2025-05-12	34.700000	34.9250	33.475000	33.4800	-2.957%	71,280	+6.601%
2025-05-09	34.250000	35.0300	33.580000	34.5000	+0.087%	31,686	+3.449%
2025-05-08	34.230000	34.8656	34.190000	34.4700	+0.613%	25,290	+3.539%
2025-05-07	35.340000	35.3700	34.230000	34.2600	-2.058%	30,036	+4.174%
2025-05-06	34.790000	35.3300	34.260000	34.9800	+2.072%	13,800	+2.030%
2025-05-05	34.540000	34.5400	34.010000	34.2700	-1.097%	21,728	+4.144%
2025-05-02	35.330000	35.3300	34.070000	34.6500	-2.119%	27,121	+3.001%
2025-05-01	35.630000	36.1900	35.360000	35.4000	-0.338%	61,284	+0.819%
2025-04-30	34.960000	35.9900	34.160000	35.5200	+1.747%	52,421	+0.479%
2025-04-29	34.060000	35.1500	33.650000	34.9100	+2.285%	36,088	+2.234%
2025-04-28	34.340000	34.4300	33.930000	34.1300	-0.583%	15,595	+4.571%
2025-04-25	34.550000	35.4500	34.010000	34.3300	-1.237%	23,797	+3.962%
2025-04-24	35.480000	35.4800	34.450000	34.7600	-2.140%	26,268	+2.675%
2025-04-23	35.250000	35.8500	34.750000	35.5200	+1.908%	87,646	+0.479%
2025-04-22	34.660000	34.9700	34.330000	34.8550	+0.505%	24,429	+2.396%
2025-04-21	34.150000	35.1200	34.150000	34.6800	+0.058%	26,025	+2.912%
2025-04-17	34.718500	35.0595	34.190000	34.6600	+1.197%	34,947	+2.972%
2025-04-16	34.560000	34.5600	33.800000	34.2500	-0.638%	30,741	+4.204%
2025-04-15	34.620000	35.0000	34.350000	34.4700	-0.663%	24,276	+3.539%
2025-04-14	33.780000	34.8400	33.675000	34.7000	+3.551%	31,438	+2.853%
2025-04-11	33.000000	33.8600	32.770000	33.5100	+1.239%	33,851	+6.506%
2025-04-10	31.660000	33.4300	31.660000	33.1000	+3.892%	48,481	+7.825%
2025-04-09	32.020000	33.3300	31.710000	31.8600	-1.087%	61,499	+12.021%
2025-04-08	31.940000	32.7800	31.940000	32.2100	+0.940%	55,725	+10.804%
2025-04-07	31.640000	32.5200	30.790000	31.9100	-0.962%	72,606	+11.846%
2025-04-04	33.000000	33.7100	31.553100	32.2200	-3.185%	68,657	+10.770%
2025-04-03	32.800000	33.6300	32.710000	33.2800	+2.149%	37,268	+7.242%
2025-04-02	32.720000	32.9386	32.240000	32.5800	-1.303%	29,216	+9.546%
2025-04-01	32.570000	33.1650	32.120000	33.0100	+1.103%	25,316	+8.119%
2025-03-31	32.800000	33.1400	32.410000	32.6500	-0.061%	46,475	+9.311%
2025-03-28	31.920000	33.6588	31.800000	32.6700	+2.318%	69,154	+9.244%
2025-03-27	31.230000	32.0000	31.131000	31.9300	+1.301%	28,786	+11.776%
2025-03-26	31.180000	31.7000	31.100000	31.5200	+2.238%	55,622	+13.230%
2025-03-25	31.020000	31.9400	30.583000	30.8300	-0.323%	32,675	+15.764%
2025-03-24	31.090000	31.3500	30.750000	30.9300	+0.716%	46,700	+15.390%
2025-03-21	31.310000	31.4700	30.500000	30.7100	-2.073%	200,064	+16.216%
2025-03-20	31.630000	31.7458	31.220000	31.3600	-0.254%	67,592	+13.807%
2025-03-19	32.010000	32.6150	31.440000	31.4400	-2.843%	52,228	+13.518%
2025-03-18	32.170000	32.5200	31.850000	32.3600	+0.622%	34,371	+10.290%
2025-03-17	31.820000	32.6450	31.570000	32.1600	+0.594%	43,267	+10.976%
2025-03-14	32.383000	32.4900	31.950000	31.9700	-1.022%	52,095	+11.636%
2025-03-13	32.410000	32.9800	31.510000	32.3000	+1.381%	32,282	+10.495%

.dark-mode .R30vPN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R30vPN{ color: #333333; background-color: white; border: 2px solid #333333; }ARTNAArtesian Resources Corpstock NASDAQ

ARTNA
Artesian Resources Corp
stock NASDAQ