ARTNA - ARTESIAN RESOURCES CORP
34.5
0.030 0.087%
Share volume: 31,686
Last Updated: 05-09-2025
Utilities/Water Supply:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$34.47
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $34.25 | $34.25 | $35.03 | $35.03 | $33.58 | $33.58 | $34.50 | $34.50 | 31,686 | $31,686.00 |
| 05-08-2025 | $34.23 | $34.23 | $34.87 | $34.87 | $34.19 | $34.19 | $34.47 | $34.47 | 25,290 | $25,290.00 |
| 05-07-2025 | $35.34 | $35.34 | $35.37 | $35.37 | $34.23 | $34.23 | $34.26 | $34.26 | 30,036 | $30,036.00 |
| 05-06-2025 | $34.79 | $34.79 | $35.33 | $35.33 | $34.26 | $34.26 | $34.98 | $34.98 | 13,800 | $13,800.00 |
| 05-05-2025 | $34.54 | $34.54 | $34.54 | $34.54 | $34.01 | $34.01 | $34.27 | $34.27 | 21,728 | $21,728.00 |
| 05-02-2025 | $35.33 | $35.33 | $35.33 | $35.33 | $34.07 | $34.07 | $34.65 | $34.65 | 27,121 | $27,121.00 |
| 05-01-2025 | $35.63 | $35.63 | $36.19 | $36.19 | $35.36 | $35.36 | $35.40 | $35.40 | 61,284 | $61,284.00 |
| 04-30-2025 | $34.96 | $34.96 | $35.99 | $35.99 | $34.16 | $34.16 | $35.52 | $35.52 | 52,421 | $52,421.00 |
| 04-29-2025 | $34.06 | $34.06 | $35.15 | $35.15 | $33.65 | $33.65 | $34.91 | $34.91 | 36,088 | $36,088.00 |
| 04-28-2025 | $34.34 | $34.34 | $34.43 | $34.43 | $33.93 | $33.93 | $34.13 | $34.13 | 15,595 | $15,595.00 |
