Dark

ARTNA
Artesian Resources Corp
stock NASDAQ

At Close

Jul 2, 2026 3:55:45 PM EDT

34.67USD+2.166%(+0.73)38,288

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-33.94)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

34.39USD-0.822%(-0.28)4,429

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	34.0300	34.8200	33.760100	34.3900	+1.326%	38,288	0.000%
2026-07-01	33.9900	34.3399	33.865000	33.9400	-0.147%	36,314	+1.326%
2026-06-30	34.0100	34.3350	33.730000	33.9900	-0.088%	39,152	+1.177%
2026-06-29	33.7700	34.1000	33.400000	34.0200	+1.190%	45,488	+1.088%
2026-06-26	33.2400	33.6200	33.090000	33.6200	+1.296%	58,148	+2.290%
2026-06-25	33.0200	33.5400	33.010000	33.1900	+0.515%	40,470	+3.616%
2026-06-24	32.6800	33.1000	32.680000	33.0200	+1.040%	21,230	+4.149%
2026-06-23	32.1600	32.7600	32.110000	32.6800	+1.680%	54,861	+5.233%
2026-06-22	32.3000	32.6500	31.750100	32.1400	-0.434%	32,557	+7.001%
2026-06-18	32.4700	32.8300	32.020100	32.2800	+0.062%	49,893	+6.537%
2026-06-17	32.8100	32.8100	32.040000	32.2600	-1.466%	30,064	+6.603%
2026-06-16	32.5100	33.0000	32.450000	32.7400	+0.707%	46,210	+5.040%
2026-06-15	32.7700	33.0599	32.437500	32.5100	-0.793%	21,215	+5.783%
2026-06-12	32.6300	33.0000	32.490000	32.7700	+0.429%	25,742	+4.944%
2026-06-11	33.2800	33.6200	32.520000	32.6300	-1.301%	35,272	+5.394%
2026-06-10	33.0100	33.5100	32.790000	33.0600	+0.243%	26,808	+4.023%
2026-06-09	32.6300	33.4400	32.630000	32.9800	+1.415%	58,460	+4.275%
2026-06-08	33.0000	33.0000	32.400000	32.5200	-1.335%	17,217	+5.750%
2026-06-05	32.4300	33.2800	32.430000	32.9600	+1.634%	32,206	+4.339%
2026-06-04	32.4500	32.8500	32.080000	32.4300	+1.154%	23,885	+6.044%
2026-06-03	32.5400	32.9000	32.000000	32.0600	-1.626%	22,247	+7.268%
2026-06-02	32.3700	32.7000	32.280000	32.5900	+0.680%	23,536	+5.523%
2026-06-01	32.5800	32.6650	32.170000	32.3700	-0.461%	34,492	+6.240%
2026-05-29	32.4700	32.7550	32.390000	32.5200	-0.184%	38,969	+5.750%
2026-05-28	32.3800	32.8350	32.300000	32.5800	+0.618%	28,485	+5.556%
2026-05-27	32.4800	32.7600	32.235000	32.3800	-0.308%	46,674	+6.208%
2026-05-26	32.5000	32.6400	32.209092	32.4800	+0.123%	66,417	+5.881%
2026-05-22	32.2200	32.5050	32.100100	32.4400	+0.340%	52,031	+6.011%
2026-05-21	31.8200	32.4800	31.625000	32.3300	+1.126%	43,576	+6.372%
2026-05-20	31.8000	32.4497	31.620000	31.9700	+0.377%	50,665	+7.570%
2026-05-19	31.8300	32.3650	31.555000	31.8500	+0.220%	38,595	+7.975%
2026-05-18	31.4000	31.9700	31.400000	31.7800	+1.404%	33,372	+8.213%
2026-05-15	32.0500	32.0500	31.245000	31.3400	-2.398%	42,486	+9.732%
2026-05-14	32.3700	32.3700	32.072500	32.1100	-0.803%	27,248	+7.101%
2026-05-13	32.6700	32.8400	32.180000	32.3700	-1.431%	51,527	+6.240%
2026-05-12	32.1600	32.9000	32.050000	32.8400	+2.114%	82,628	+4.720%
2026-05-11	32.0500	32.3850	32.040000	32.1600	+0.375%	42,696	+6.934%
2026-05-08	31.9500	32.0400	31.710000	32.0400	+1.136%	18,055	+7.335%
2026-05-07	31.9000	32.1399	31.550000	31.6800	-0.690%	17,481	+8.554%
2026-05-06	31.6900	31.9750	31.200000	31.9000	+1.560%	72,048	+7.806%
2026-05-05	31.5500	31.6850	31.320000	31.4100	+0.384%	30,197	+9.487%
2026-05-04	31.2600	31.6000	31.000000	31.2900	+0.305%	35,110	+9.907%
2026-05-01	31.5400	31.5850	31.090000	31.1950	-0.367%	48,245	+10.242%
2026-04-30	31.4000	31.7499	30.940000	31.3100	-0.318%	43,968	+9.837%
2026-04-29	31.4300	31.4300	30.895000	31.4100	-0.601%	70,087	+9.487%
2026-04-28	31.8500	31.9150	31.500000	31.6000	-0.221%	37,998	+8.829%
2026-04-27	32.0200	32.3900	31.500000	31.6700	-1.247%	51,156	+8.589%
2026-04-24	32.1500	32.4200	31.950000	32.0700	-0.249%	43,081	+7.234%
2026-04-23	31.8600	32.4700	31.860000	32.1500	+0.942%	22,205	+6.967%
2026-04-22	31.9600	32.4800	31.840000	31.8500	-0.344%	30,894	+7.975%
2026-04-21	32.5800	32.6000	31.960000	31.9600	-1.903%	37,760	+7.603%
2026-04-20	32.5600	32.9999	32.210000	32.5800	+0.401%	35,672	+5.556%
2026-04-17	32.7200	32.7650	32.250000	32.4500	+0.185%	57,130	+5.978%
2026-04-16	32.0200	32.5373	31.750100	32.3900	+0.872%	58,982	+6.175%
2026-04-15	32.8100	33.0050	32.040000	32.1100	-1.654%	44,884	+7.101%
2026-04-14	32.6400	33.3450	32.500000	32.6500	+0.803%	48,825	+5.329%
2026-04-13	33.3600	33.3600	32.260000	32.3900	-2.616%	53,948	+6.175%
2026-04-10	32.7000	33.5600	32.360000	33.2600	+1.650%	75,597	+3.397%
2026-04-09	32.4400	32.7500	32.160000	32.7200	+1.144%	33,765	+5.104%
2026-04-08	32.0300	32.4400	31.900000	32.3500	+1.506%	41,800	+6.306%
2026-04-07	32.1500	32.2100	31.810000	31.8700	-0.562%	24,782	+7.907%
2026-04-06	32.0800	32.4500	31.920000	32.0500	-0.435%	21,069	+7.301%
2026-04-02	32.1000	32.4500	32.075000	32.1900	-0.371%	18,139	+6.834%
2026-04-01	32.0400	32.4100	31.700000	32.3100	+1.444%	29,139	+6.438%
2026-03-31	32.5900	32.7400	31.695000	31.8500	-1.970%	76,237	+7.975%
2026-03-30	32.0600	32.5850	31.980900	32.4900	+1.341%	58,752	+5.848%
2026-03-27	32.2500	32.7100	31.890000	32.0600	-0.342%	102,826	+7.268%
2026-03-26	31.5900	32.2100	31.460000	32.1700	+1.515%	47,473	+6.901%
2026-03-25	31.5600	31.8600	31.180000	31.6900	+0.795%	69,455	+8.520%
2026-03-24	31.4500	32.2500	31.250000	31.4400	-0.032%	74,764	+9.383%
2026-03-23	30.7900	31.8773	30.500000	31.4500	+3.115%	81,195	+9.348%
2026-03-20	31.5700	31.6000	30.500000	30.5000	-3.466%	1,217,295	+12.754%
2026-03-19	30.8100	31.7800	30.650000	31.5950	+2.349%	102,791	+8.846%
2026-03-18	31.5200	31.7500	30.750000	30.8700	-2.464%	107,262	+11.403%
2026-03-17	32.0200	32.4900	31.400000	31.6500	-0.877%	106,245	+8.657%
2026-03-16	32.8500	32.8700	31.595000	31.9300	-2.414%	96,215	+7.704%
2026-03-13	32.4600	32.8500	32.100000	32.7200	+1.019%	86,076	+5.104%
2026-03-12	31.9700	32.7100	31.850000	32.3900	+0.590%	103,932	+6.175%
2026-03-11	32.5000	32.5650	31.540000	32.2000	-1.045%	135,100	+6.801%
2026-03-10	33.5400	33.8800	32.480000	32.5400	-3.728%	94,126	+5.685%
2026-03-09	33.2001	33.9600	33.200100	33.8000	+0.208%	22,327	+1.746%
2026-03-06	33.4900	33.9700	33.010000	33.7300	+0.030%	23,658	+1.957%
2026-03-05	34.0100	34.1800	33.560000	33.7200	-1.691%	28,328	+1.987%
2026-03-04	33.6300	34.5250	33.630000	34.3000	+1.449%	15,395	+0.262%
2026-03-03	33.8000	34.1500	33.060000	33.8100	+0.089%	32,909	+1.715%
2026-03-02	33.8900	34.7499	33.720000	33.7800	-0.295%	26,891	+1.806%
2026-02-27	33.9500	34.7253	33.860000	33.8800	-0.499%	19,460	+1.505%
2026-02-26	34.8000	34.8000	33.920000	34.0500	-2.043%	17,272	+0.999%
2026-02-25	34.4750	34.8000	33.500000	34.7600	+2.932%	35,932	-1.064%
2026-02-24	34.0000	34.2350	33.510000	33.7700	-0.822%	32,315	+1.836%
2026-02-23	34.4200	34.9000	33.530000	34.0500	+2.130%	53,161	+0.999%
2026-02-20	33.0300	33.6000	33.000100	33.3400	+0.452%	35,669	+3.149%
2026-02-19	33.0200	33.4100	32.920000	33.1900	-0.060%	29,908	+3.616%
2026-02-18	33.7000	33.8050	33.060000	33.2100	-1.013%	31,152	+3.553%
2026-02-17	33.8000	33.9800	33.220000	33.5500	-0.563%	26,827	+2.504%
2026-02-13	32.8500	33.7600	32.850000	33.7400	+1.535%	24,558	+1.926%
2026-02-12	33.1300	33.4600	33.020000	33.2300	+0.393%	32,587	+3.491%
2026-02-11	33.1600	33.2550	32.555500	33.1000	-0.181%	23,227	+3.897%
2026-02-10	33.3500	33.4900	33.040000	33.1600	+0.333%	31,973	+3.709%
2026-02-09	32.3000	33.2600	32.030000	33.0500	+2.290%	65,584	+4.054%
2026-02-06	33.3700	33.4400	32.310000	32.3100	-3.089%	24,857	+6.438%
2026-02-05	33.1200	33.5399	33.120000	33.3400	+0.634%	46,667	+3.149%
2026-02-04	33.2800	33.3850	32.850000	33.1300	-0.481%	75,321	+3.803%
2026-02-03	33.0200	33.5500	33.020000	33.2900	+0.604%	45,514	+3.304%
2026-02-02	33.3600	33.6900	32.890000	33.0900	-0.809%	39,276	+3.929%
2026-01-30	33.0900	33.5450	32.870000	33.3600	+0.437%	19,001	+3.088%
2026-01-29	32.9000	33.5300	32.810000	33.2150	+0.804%	30,765	+3.538%
2026-01-28	33.4100	33.4100	32.870000	32.9500	-1.347%	22,297	+4.370%
2026-01-27	32.9900	33.5500	32.860000	33.4000	+1.212%	19,933	+2.964%
2026-01-26	32.9100	33.5000	32.800000	33.0000	-0.151%	21,721	+4.212%
2026-01-23	33.3450	33.9000	32.750000	33.0500	-2.161%	21,103	+4.054%
2026-01-22	32.8300	34.0600	32.830000	33.7800	+2.894%	29,872	+1.806%
2026-01-21	33.5901	33.6202	32.640000	32.8300	+0.061%	26,093	+4.752%
2026-01-20	34.0400	34.1100	32.810000	32.8100	-3.783%	24,708	+4.816%
2026-01-16	33.6100	34.1000	33.355000	34.1000	+1.761%	29,090	+0.850%
2026-01-15	33.2400	33.6306	33.150000	33.5100	+0.420%	28,419	+2.626%
2026-01-14	32.0000	33.5600	32.000000	33.3700	+3.217%	39,926	+3.057%
2026-01-13	32.2200	32.4200	31.620100	32.3300	+0.279%	11,429	+6.372%
2026-01-12	31.9200	32.6400	31.920000	32.2400	+0.530%	15,892	+6.669%
2026-01-09	32.4100	32.4100	31.550000	32.0700	-0.835%	31,853	+7.234%
2026-01-08	32.0000	32.5000	31.920000	32.3400	+1.063%	60,235	+6.339%
2026-01-07	31.6400	32.1500	31.200100	32.0000	+1.733%	25,632	+7.469%
2026-01-06	31.2706	32.0099	31.145700	31.4550	+0.367%	37,615	+9.331%
2026-01-05	31.4900	31.6400	31.120000	31.3400	-0.255%	18,648	+9.732%
2026-01-02	31.6700	31.7000	31.250000	31.4200	-0.601%	15,030	+9.453%
2025-12-31	31.8300	31.8300	31.330000	31.6100	-0.504%	22,268	+8.795%
2025-12-30	31.7200	32.0500	31.500000	31.7700	+0.268%	26,206	+8.247%
2025-12-29	31.8900	32.2805	31.555000	31.6850	-0.283%	36,267	+8.537%
2025-12-26	32.0200	32.0200	31.510000	31.7750	-0.267%	17,283	+8.230%
2025-12-24	31.7600	31.9450	31.510000	31.8600	+0.189%	10,009	+7.941%
2025-12-23	32.0900	32.3443	31.800000	31.8000	-0.563%	21,519	+8.145%
2025-12-22	31.7500	32.4400	31.555000	31.9800	+0.851%	20,939	+7.536%
2025-12-19	32.4200	32.4675	31.600000	31.7100	-2.371%	116,078	+8.452%
2025-12-18	32.3100	32.5900	31.903200	32.4800	+0.682%	14,521	+5.881%
2025-12-17	32.1450	32.5500	32.121800	32.2600	+0.280%	21,772	+6.603%
2025-12-16	32.2900	32.3300	32.000000	32.1700	+0.062%	13,458	+6.901%
2025-12-15	32.0900	32.4000	31.786900	32.1500	+0.579%	21,234	+6.967%
2025-12-12	31.8000	32.3700	31.800000	31.9650	+0.424%	12,961	+7.586%
2025-12-11	31.4500	31.9800	31.258700	31.8300	+1.823%	23,493	+8.043%
2025-12-10	31.2000	31.7639	31.200000	31.2600	+0.224%	36,506	+10.013%
2025-12-09	30.9400	31.6000	30.940000	31.1900	+0.939%	26,194	+10.260%
2025-12-08	31.5400	31.5699	30.900000	30.9000	-2.091%	29,473	+11.294%
2025-12-05	31.1200	31.7000	30.890000	31.5600	+1.577%	27,083	+8.967%
2025-12-04	31.0300	31.3800	30.940000	31.0700	-0.385%	49,759	+10.686%
2025-12-03	30.8900	31.3500	30.890000	31.1900	+1.004%	22,957	+10.260%
2025-12-02	31.3000	31.5450	30.750000	30.8800	-1.468%	19,898	+11.367%
2025-12-01	31.2500	31.7599	31.160000	31.3400	-0.508%	21,962	+9.732%
2025-11-28	31.4100	31.6946	31.260000	31.5000	-0.095%	15,383	+9.175%
2025-11-26	31.7100	32.0943	31.460000	31.5300	0.000%	15,908	+9.071%
2025-11-25	31.2500	31.6863	31.200000	31.5300	+1.317%	20,761	+9.071%
2025-11-24	31.6000	31.6700	30.910000	31.1200	-0.923%	64,506	+10.508%
2025-11-21	31.1800	31.9000	31.180000	31.4100	+0.705%	18,038	+9.487%
2025-11-20	31.2604	31.6865	30.997800	31.1900	+0.193%	19,616	+10.260%
2025-11-19	31.7000	31.7000	31.120000	31.1300	-1.519%	23,382	+10.472%
2025-11-18	31.9050	31.9050	31.460000	31.6100	-0.535%	14,961	+8.795%
2025-11-17	32.2900	32.4300	31.750000	31.7800	-1.151%	14,072	+8.213%
2025-11-14	32.2000	32.3300	31.850000	32.1500	-0.833%	16,357	+6.967%
2025-11-13	32.3997	32.6700	32.179400	32.4200	+0.062%	21,324	+6.076%
2025-11-12	32.5500	32.8116	32.310000	32.4000	-0.062%	10,467	+6.142%
2025-11-11	32.6600	32.6900	32.360000	32.4200	-0.092%	21,083	+6.076%
2025-11-10	32.9300	32.9300	32.330000	32.4500	-2.230%	22,650	+5.978%
2025-11-07	32.3000	33.2500	32.256000	33.1900	+2.438%	50,288	+3.616%
2025-11-06	32.5000	33.0700	32.400000	32.4000	-0.338%	18,648	+6.142%
2025-11-05	32.2000	32.9000	32.185000	32.5100	+0.092%	65,306	+5.783%
2025-11-04	32.3150	32.5000	32.000000	32.4800	+1.310%	13,896	+5.881%
2025-11-03	32.3000	32.3600	31.990000	32.0600	-0.527%	15,155	+7.268%
2025-10-31	32.2300	32.5100	32.107900	32.2300	-0.248%	10,714	+6.702%
2025-10-30	32.4700	32.6250	31.830000	32.3100	-0.493%	19,572	+6.438%
2025-10-29	33.9300	33.9300	32.200000	32.4700	-4.303%	30,529	+5.913%
2025-10-28	33.6000	33.9700	33.170000	33.9300	+0.967%	21,127	+1.356%
2025-10-27	33.4400	33.7900	33.260000	33.6050	+0.704%	18,052	+2.336%
2025-10-24	33.4500	33.6945	33.215000	33.3700	-0.045%	11,896	+3.057%
2025-10-23	33.6500	33.7400	33.000000	33.3850	-0.432%	30,279	+3.010%
2025-10-22	33.1800	33.7900	33.000000	33.5300	+1.116%	22,345	+2.565%
2025-10-21	33.7450	33.9400	32.885000	33.1600	-2.183%	19,351	+3.709%
2025-10-20	33.5450	33.9108	33.510000	33.9000	+1.013%	10,447	+1.445%
2025-10-17	33.7000	33.8100	33.320000	33.5600	+0.179%	19,798	+2.473%
2025-10-16	33.2500	33.6700	33.220000	33.5000	+0.601%	22,593	+2.657%
2025-10-15	32.8500	33.3000	32.830000	33.3000	+2.085%	12,925	+3.273%
2025-10-14	32.6800	32.9450	32.560000	32.6200	-0.306%	12,495	+5.426%
2025-10-13	33.5700	33.7049	32.590000	32.7200	-2.328%	21,516	+5.104%
2025-10-10	33.1000	33.5000	33.000000	33.5000	+1.423%	20,588	+2.657%
2025-10-09	32.8000	33.0300	32.540000	33.0300	+0.809%	17,076	+4.117%
2025-10-08	32.5000	32.8900	32.480000	32.7650	-0.076%	10,288	+4.960%
2025-10-07	32.4985	32.9300	32.046000	32.7900	+1.517%	25,888	+4.880%
2025-10-06	32.1778	32.4700	31.980000	32.3000	+1.222%	23,742	+6.471%
2025-10-03	31.8867	32.2200	31.770000	31.9100	-0.281%	21,238	+7.772%
2025-10-02	31.7000	32.3500	31.700000	32.0000	+0.692%	39,977	+7.469%
2025-10-01	32.4600	32.4600	31.750000	31.7800	-2.500%	28,226	+8.213%
2025-09-30	32.3800	32.8599	32.370000	32.5950	+1.227%	12,458	+5.507%
2025-09-29	32.5100	32.8250	32.190000	32.2000	-0.832%	18,398	+6.801%
2025-09-26	32.3300	32.6320	32.245000	32.4700	+0.433%	11,795	+5.913%
2025-09-25	32.9100	32.9600	32.210000	32.3300	-1.493%	19,028	+6.372%
2025-09-24	32.9050	33.4000	32.591900	32.8200	-0.636%	21,749	+4.784%
2025-09-23	32.5350	33.1700	32.405000	33.0300	+1.819%	16,437	+4.117%
2025-09-22	31.9500	32.7199	31.950000	32.4400	+2.691%	46,980	+6.011%
2025-09-19	32.3500	32.8000	31.500000	31.5900	-2.500%	240,960	+8.864%
2025-09-18	32.5000	32.6050	32.230000	32.4000	+0.279%	16,867	+6.142%
2025-09-17	32.0200	32.9800	32.000100	32.3100	+0.717%	39,172	+6.438%
2025-09-16	32.6000	32.7850	32.021700	32.0800	-1.504%	30,899	+7.201%
2025-09-15	33.0500	33.1850	32.330000	32.5700	-1.273%	32,898	+5.588%
2025-09-12	33.2300	33.4900	32.960000	32.9900	-0.707%	30,749	+4.244%
2025-09-11	33.0600	33.4600	32.910000	33.2250	+0.045%	17,333	+3.506%
2025-09-10	33.0300	33.2300	32.800000	33.2100	+0.241%	22,557	+3.553%
2025-09-09	32.7000	33.3600	32.504800	33.1300	+1.626%	21,749	+3.803%
2025-09-08	33.1700	33.2500	32.595000	32.6000	-1.911%	20,213	+5.491%
2025-09-05	32.9400	33.3200	32.850000	33.2350	+0.988%	21,922	+3.475%
2025-09-04	32.6000	33.2892	32.450000	32.9100	+0.704%	18,956	+4.497%
2025-09-03	32.8700	33.1349	32.590000	32.6800	-0.578%	23,446	+5.233%
2025-09-02	33.2650	33.2650	32.669900	32.8700	-0.845%	32,968	+4.624%
2025-08-29	33.4500	33.9800	33.065000	33.1500	-0.926%	24,382	+3.741%
2025-08-28	33.2500	34.2800	33.220100	33.4600	+0.813%	31,685	+2.779%
2025-08-27	33.0929	33.3119	33.092900	33.1900	+0.272%	24,885	+3.616%
2025-08-26	33.4000	33.4000	33.000000	33.1000	-0.898%	17,420	+3.897%
2025-08-25	33.8900	34.2440	33.090000	33.4000	-1.300%	33,366	+2.964%
2025-08-22	33.6500	34.1550	33.480000	33.8400	+2.670%	21,960	+1.625%
2025-08-21	33.0700	33.2750	32.780000	32.9600	-0.272%	15,901	+4.339%
2025-08-20	33.4000	33.5650	33.050000	33.0500	-0.482%	9,417	+4.054%
2025-08-19	32.8300	33.3100	32.573200	33.2100	+1.219%	12,495	+3.553%
2025-08-18	32.7800	33.0700	32.780000	32.8100	+0.092%	23,558	+4.816%
2025-08-15	32.9400	33.2300	32.460000	32.7800	-1.621%	70,772	+4.912%
2025-08-14	33.8000	33.8000	33.270000	33.3200	-1.595%	23,341	+3.211%
2025-08-13	33.7950	34.2184	33.645000	33.8600	-0.558%	28,979	+1.565%
2025-08-12	33.6200	34.3250	33.500000	34.0500	+0.979%	24,577	+0.999%
2025-08-11	33.5700	33.8200	33.310000	33.7200	+0.417%	26,509	+1.987%
2025-08-08	33.8961	33.8961	33.110000	33.5800	+1.145%	21,694	+2.412%
2025-08-07	33.4900	33.6100	33.190000	33.2000	+0.090%	44,440	+3.584%
2025-08-06	33.0001	33.9800	33.000100	33.1700	-0.090%	31,972	+3.678%
2025-08-05	32.9600	33.9500	32.552500	33.2000	+1.189%	65,456	+3.584%
2025-08-04	32.9400	33.5000	32.810000	32.8100	-0.030%	19,860	+4.816%
2025-08-01	32.8000	33.2342	32.800000	32.8200	+0.521%	19,990	+4.784%
2025-07-31	33.0100	33.1309	32.650000	32.6500	-1.419%	31,817	+5.329%
2025-07-30	32.7100	33.7900	32.710000	33.1200	+1.845%	39,088	+3.835%
2025-07-29	32.3500	32.8572	32.250000	32.5200	+0.494%	30,203	+5.750%
2025-07-28	33.0100	33.6000	32.290000	32.3600	-2.147%	31,744	+6.273%
2025-07-25	33.5150	33.5150	33.000000	33.0700	-0.691%	48,481	+3.992%
2025-07-24	33.5200	33.5900	33.300000	33.3000	-0.834%	38,911	+3.273%
2025-07-23	33.9500	33.9500	33.480000	33.5800	-0.680%	30,672	+2.412%
2025-07-22	33.4400	34.2000	33.440000	33.8100	+0.895%	27,945	+1.715%
2025-07-21	33.4300	34.0251	33.250000	33.5100	+0.691%	23,017	+2.626%
2025-07-18	33.4000	33.6750	33.280000	33.2800	-0.359%	28,807	+3.335%
2025-07-17	33.3600	33.5300	33.300100	33.4000	+0.090%	26,888	+2.964%
2025-07-16	33.6200	33.7000	33.370000	33.3700	-0.388%	24,218	+3.057%
2025-07-15	34.3800	34.3800	33.500000	33.5000	-1.989%	49,706	+2.657%
2025-07-14	33.7500	34.3700	33.600000	34.1800	+1.696%	19,230	+0.614%
2025-07-11	33.7000	33.9312	33.430000	33.6100	-0.356%	26,126	+2.321%
2025-07-10	33.6600	34.0690	33.550000	33.7300	+0.507%	31,192	+1.957%
2025-07-09	33.7100	34.0250	33.386000	33.5600	-0.445%	16,539	+2.473%
2025-07-08	33.3500	33.8400	33.350000	33.7100	+0.642%	24,179	+2.017%
2025-07-07	33.7900	33.8150	33.420000	33.4950	-0.814%	38,165	+2.672%
2025-07-03	33.9700	34.1822	33.450000	33.7700	-0.118%	13,908	+1.836%
2025-07-02	33.4959	34.0500	33.495900	33.8100	-0.442%	14,669	+1.715%
2025-07-01	33.6000	34.3045	33.500000	33.9600	+1.192%	17,054	+1.266%
2025-06-30	33.6100	33.9700	33.300000	33.5600	-0.445%	22,509	+2.473%
2025-06-27	33.6200	34.4900	33.580000	33.7100	+0.747%	45,888	+2.017%
2025-06-26	33.4100	33.6199	32.990000	33.4600	+0.480%	37,683	+2.779%
2025-06-25	33.5800	34.1650	33.210000	33.3000	-1.596%	17,793	+3.273%
2025-06-24	34.2500	34.3800	33.690000	33.8400	-1.110%	19,858	+1.625%
2025-06-23	33.2300	34.2200	33.230000	34.2200	+2.979%	24,166	+0.497%
2025-06-20	33.5200	34.0600	32.850000	33.2300	-0.598%	112,764	+3.491%
2025-06-18	33.4898	33.9868	33.358700	33.4300	-0.328%	26,939	+2.872%
2025-06-17	33.2200	34.1375	33.100000	33.5400	+0.690%	23,359	+2.534%
2025-06-16	33.8400	33.8400	33.190000	33.3100	-0.893%	27,623	+3.242%
2025-06-13	34.4600	34.5700	33.610000	33.6100	-2.777%	27,301	+2.321%
2025-06-12	34.6000	34.8800	34.220000	34.5700	+0.377%	13,362	-0.521%
2025-06-11	34.5700	34.7678	34.230000	34.4400	+0.613%	18,781	-0.145%
2025-06-10	33.8600	34.3691	33.430000	34.2300	+1.936%	25,114	+0.467%
2025-06-09	32.9900	33.7200	32.750000	33.5800	+1.511%	24,955	+2.412%
2025-06-06	33.3500	33.6866	33.000000	33.0800	-0.661%	26,804	+3.960%
2025-06-05	33.9300	34.2000	33.100000	33.3000	-1.275%	38,045	+3.273%
2025-06-04	34.3999	34.3999	33.700000	33.7300	-1.733%	27,258	+1.957%
2025-06-03	34.3100	34.3950	34.055800	34.3250	-0.044%	11,178	+0.189%
2025-06-02	34.4500	34.6817	34.000000	34.3400	-0.435%	35,256	+0.146%
2025-05-30	34.2000	34.5277	34.200000	34.4900	+1.501%	13,019	-0.290%
2025-05-29	33.5900	34.7000	33.500000	33.9800	+0.681%	33,278	+1.207%
2025-05-28	34.3200	34.3587	33.750000	33.7500	-2.060%	20,287	+1.896%
2025-05-27	34.2600	34.5500	33.970000	34.4600	+1.353%	20,580	-0.203%
2025-05-23	33.9500	34.0950	33.610000	34.0000	+0.265%	22,063	+1.147%
2025-05-22	34.3400	34.3400	33.670000	33.9100	-0.993%	18,970	+1.416%
2025-05-21	34.2970	34.2970	33.640100	34.2500	-0.696%	19,389	+0.409%
2025-05-20	34.0000	34.5500	34.000000	34.4900	+1.159%	21,880	-0.290%
2025-05-19	33.8400	34.2600	33.790000	34.0950	+0.516%	54,472	+0.865%
2025-05-16	33.2600	34.2047	33.260000	33.9200	+1.284%	29,301	+1.386%
2025-05-15	32.6800	33.7200	32.680000	33.4900	+2.919%	87,903	+2.687%
2025-05-14	32.9400	33.5668	32.220000	32.5400	-1.124%	42,582	+5.685%
2025-05-13	33.6000	33.8750	32.651400	32.9100	-1.703%	46,196	+4.497%
2025-05-12	34.7000	34.9250	33.475000	33.4800	-2.957%	71,280	+2.718%
2025-05-09	34.2500	35.0300	33.580000	34.5000	+0.087%	31,686	-0.319%
2025-05-08	34.2300	34.8656	34.190000	34.4700	+0.613%	25,290	-0.232%
2025-05-07	35.3400	35.3700	34.230000	34.2600	-2.058%	30,036	+0.379%
2025-05-06	34.7900	35.3300	34.260000	34.9800	+2.072%	13,800	-1.687%
2025-05-05	34.5400	34.5400	34.010000	34.2700	-1.097%	21,728	+0.350%
2025-05-02	35.3300	35.3300	34.070000	34.6500	-2.119%	27,121	-0.750%
2025-05-01	35.6300	36.1900	35.360000	35.4000	-0.338%	61,284	-2.853%
2025-04-30	34.9600	35.9900	34.160000	35.5200	+1.747%	52,421	-3.181%
2025-04-29	34.0600	35.1500	33.650000	34.9100	+2.285%	36,088	-1.490%
2025-04-28	34.3400	34.4300	33.930000	34.1300	-0.583%	15,595	+0.762%
2025-04-25	34.5500	35.4500	34.010000	34.3300	-1.237%	23,797	+0.175%
2025-04-24	35.4800	35.4800	34.450000	34.7600	-2.140%	26,268	-1.064%
2025-04-23	35.2500	35.8500	34.750000	35.5200	+1.908%	87,646	-3.181%
2025-04-22	34.6600	34.9700	34.330000	34.8550	+0.505%	24,429	-1.334%
2025-04-21	34.1500	35.1200	34.150000	34.6800	+0.058%	26,025	-0.836%
2025-04-17	34.7185	35.0595	34.190000	34.6600	+1.197%	34,947	-0.779%
2025-04-16	34.5600	34.5600	33.800000	34.2500	-0.638%	30,741	+0.409%
2025-04-15	34.6200	35.0000	34.350000	34.4700	-0.663%	24,276	-0.232%
2025-04-14	33.7800	34.8400	33.675000	34.7000	+3.551%	31,438	-0.893%
2025-04-11	33.0000	33.8600	32.770000	33.5100	+1.239%	33,851	+2.626%
2025-04-10	31.6600	33.4300	31.660000	33.1000	+3.892%	48,481	+3.897%
2025-04-09	32.0200	33.3300	31.710000	31.8600	-1.087%	61,499	+7.941%
2025-04-08	31.9400	32.7800	31.940000	32.2100	+0.940%	55,725	+6.768%
2025-04-07	31.6400	32.5200	30.790000	31.9100	-0.962%	72,606	+7.772%
2025-04-04	33.0000	33.7100	31.553100	32.2200	-3.185%	68,657	+6.735%
2025-04-03	32.8000	33.6300	32.710000	33.2800	+2.149%	37,268	+3.335%
2025-04-02	32.7200	32.9386	32.240000	32.5800	-1.303%	29,216	+5.556%
2025-04-01	32.5700	33.1650	32.120000	33.0100	+1.103%	25,316	+4.181%
2025-03-31	32.8000	33.1400	32.410000	32.6500	-0.061%	46,475	+5.329%
2025-03-28	31.9200	33.6588	31.800000	32.6700	+2.318%	69,154	+5.265%
2025-03-27	31.2300	32.0000	31.131000	31.9300	+1.301%	28,786	+7.704%
2025-03-26	31.1800	31.7000	31.100000	31.5200	+2.238%	55,622	+9.105%
2025-03-25	31.0200	31.9400	30.583000	30.8300	-0.323%	32,675	+11.547%
2025-03-24	31.0900	31.3500	30.750000	30.9300	+0.716%	46,700	+11.187%
2025-03-21	31.3100	31.4700	30.500000	30.7100	-2.073%	200,064	+11.983%
2025-03-20	31.6300	31.7458	31.220000	31.3600	-0.254%	67,592	+9.662%
2025-03-19	32.0100	32.6150	31.440000	31.4400	-2.843%	52,228	+9.383%
2025-03-18	32.1700	32.5200	31.850000	32.3600	+0.622%	34,371	+6.273%
2025-03-17	31.8200	32.6450	31.570000	32.1600	+0.594%	43,267	+6.934%
2025-03-14	32.3830	32.4900	31.950000	31.9700	-1.022%	52,095	+7.570%
2025-03-13	32.4100	32.9800	31.510000	32.3000	+1.381%	32,282	+6.471%
2025-03-12	32.3600	33.4000	31.680000	31.8600	-2.569%	39,255	+7.941%
2025-03-11	33.4000	33.5030	32.570000	32.7000	-2.271%	38,849	+5.168%
2025-03-10	32.7700	34.0350	32.740000	33.4600	+1.363%	42,203	+2.779%
2025-03-07	31.7400	33.3300	31.740000	33.0100	+3.740%	43,050	+4.181%
2025-03-06	31.8660	31.9400	31.100100	31.8200	-0.376%	22,529	+8.077%
2025-03-05	32.0500	32.3900	31.900000	31.9400	-0.405%	25,392	+7.671%
2025-03-04	31.7500	33.1099	31.540000	32.0700	+0.094%	46,016	+7.234%
2025-03-03	31.5587	32.3600	31.558700	32.0400	+3.056%	42,993	+7.335%
2025-02-28	31.5700	31.9200	30.940000	31.0900	-0.956%	30,910	+10.614%
2025-02-27	32.0100	32.0900	29.970000	31.3900	-2.998%	193,169	+9.557%
2025-02-26	32.8650	32.8650	32.360000	32.3600	-1.492%	26,741	+6.273%
2025-02-25	32.4900	33.2400	32.490000	32.8500	+2.273%	28,819	+4.688%
2025-02-24	32.2600	32.8476	31.830000	32.1200	-0.588%	24,851	+7.067%
2025-02-21	32.1000	32.3300	31.890000	32.3100	+0.906%	36,640	+6.438%
2025-02-20	31.6600	32.2200	31.402500	32.0200	+0.282%	29,689	+7.402%
2025-02-19	31.7300	32.0200	31.585000	31.9300	+0.377%	26,864	+7.704%
2025-02-18	31.0200	31.8100	30.910000	31.8100	+1.759%	29,131	+8.111%
2025-02-14	31.2450	31.5200	31.010000	31.2600	-0.541%	19,290	+10.013%
2025-02-13	31.1400	31.4300	30.610000	31.4300	+1.880%	22,031	+9.418%
2025-02-12	30.4200	30.9600	30.395000	30.8500	+0.325%	21,812	+11.475%
2025-02-11	30.3200	30.8400	30.000000	30.7500	+1.185%	22,687	+11.837%
2025-02-10	30.4600	30.4900	30.000000	30.3900	+0.132%	26,073	+13.162%
2025-02-07	31.0500	31.0500	30.350000	30.3500	-2.973%	15,913	+13.311%
2025-02-06	31.3800	31.6000	31.050000	31.2800	-0.319%	18,885	+9.942%
2025-02-05	31.4700	31.6300	31.220000	31.3800	-0.032%	18,821	+9.592%
2025-02-04	31.4400	31.6700	31.042500	31.3900	+0.064%	28,481	+9.557%
2025-02-03	30.6700	31.6000	30.390000	31.3700	+1.194%	34,909	+9.627%
2025-01-31	30.7000	31.1099	30.490000	31.0000	+0.682%	45,475	+10.935%
2025-01-30	31.1800	31.3850	30.660000	30.7900	-1.235%	24,680	+11.692%
2025-01-29	31.3300	31.4000	30.765000	31.1750	-1.282%	34,049	+10.313%
2025-01-28	30.7000	31.7800	30.700000	31.5800	+2.766%	58,868	+8.898%
2025-01-27	30.0000	31.2500	30.000000	30.7300	+2.467%	47,579	+11.910%
2025-01-24	29.8100	30.4142	29.810000	29.9900	-0.033%	34,916	+14.672%
2025-01-23	29.6900	30.2300	29.650000	30.0000	+1.078%	38,589	+14.633%
2025-01-22	30.6700	31.8299	29.560000	29.6800	-3.793%	46,930	+15.869%
2025-01-21	30.8300	31.4120	30.790000	30.8500	+0.227%	37,606	+11.475%
2025-01-17	30.7400	31.2200	30.560000	30.7800	-0.421%	30,156	+11.728%
2025-01-16	30.3700	30.9100	30.370000	30.9100	+1.378%	73,232	+11.258%
2025-01-15	30.4500	30.7266	30.091600	30.4900	+0.860%	48,144	+12.791%
2025-01-14	30.0500	30.2500	29.710000	30.2300	+1.070%	47,871	+13.761%
2025-01-13	29.7100	29.9700	29.620000	29.9100	+0.673%	38,807	+14.978%
2025-01-10	30.3900	30.4001	29.450800	29.7100	-3.162%	56,864	+15.752%

.dark-mode .J0cTct{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J0cTct{ color: #333333; background-color: white; border: 2px solid #333333; }ARTNAArtesian Resources Corpstock NASDAQ

ARTNA
Artesian Resources Corp
stock NASDAQ