Artesian Resources Corporation
ARTNA · NASDAQ
Market closed$33.98$0.040000 (+0.12%)After hours $33.98 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 361.00 |
| July 17, 2026 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 1.20K |
| July 17, 2026 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 14.00 |
| July 17, 2026 | $33.98 | $33.99 | $33.98 | $33.99 | $33.99 | 112.00 |
| July 17, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 2.00 |
| July 17, 2026 | $34.02 | $34.02 | $34.00 | $34.00 | $34.00 | 131.00 |
| July 17, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | — |
| July 17, 2026 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 3.00 |
| July 17, 2026 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 1.00 |
| July 17, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 116.00 |
| July 17, 2026 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 11.00 |
| July 17, 2026 | $34.08 | $34.15 | $34.08 | $34.15 | $34.15 | 227.00 |
| July 17, 2026 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 260.00 |
| July 17, 2026 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 229.62 |
| July 17, 2026 | $34.07 | $34.07 | $34.06 | $34.06 | $34.06 | 30.00 |
| July 17, 2026 | $34.04 | $34.04 | $34.03 | $34.04 | $34.04 | 19.00 |
| July 17, 2026 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 241.00 |
| July 17, 2026 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 0.38 |
| July 17, 2026 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 48.00 |
| July 17, 2026 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | — |
| July 17, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 198.62 |
| July 17, 2026 | $34.06 | $34.06 | $34.05 | $34.05 | $34.05 | 97.00 |
| July 17, 2026 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 165.00 |
| July 17, 2026 | $34.10 | $34.16 | $34.10 | $34.14 | $34.14 | — |
| July 17, 2026 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 136.00 |
| July 17, 2026 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 176.00 |
| July 17, 2026 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 50.00 |
| July 17, 2026 | $34.06 | $34.07 | $34.06 | $34.07 | $34.07 | 13.00 |
| July 17, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1.00 |
| July 17, 2026 | $34.00 | $34.09 | $34.00 | $34.09 | $34.09 | 6.38 |
| July 17, 2026 | $34.05 | $34.09 | $34.05 | $34.09 | $34.09 | 32.62 |
| July 17, 2026 | $33.99 | $34.06 | $33.99 | $34.06 | $34.06 | 57.00 |
| July 17, 2026 | $33.99 | $34.00 | $33.99 | $34.00 | $34.00 | 7.00 |
| July 17, 2026 | $34.00 | $34.00 | $33.98 | $33.98 | $33.98 | 19.00 |
| July 17, 2026 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 112.00 |
| July 17, 2026 | $34.00 | $34.09 | $34.00 | $34.00 | $34.00 | 9.00 |
| July 17, 2026 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 30.00 |
| July 17, 2026 | $34.01 | $34.01 | $33.99 | $33.99 | $33.99 | 14.00 |
| July 17, 2026 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 60.00 |
| July 17, 2026 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 1.00 |
| July 17, 2026 | $34.01 | $34.01 | $33.99 | $33.99 | $33.99 | 31.38 |
| July 17, 2026 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 109.62 |
| July 17, 2026 | $34.09 | $34.09 | $34.02 | $34.02 | $34.02 | 51.00 |
| July 17, 2026 | $34.09 | $34.09 | $34.02 | $34.02 | $34.02 | 92.00 |
| July 17, 2026 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 100.00 |
| July 17, 2026 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 1.00 |
| July 17, 2026 | $34.05 | $34.08 | $34.05 | $34.08 | $34.08 | 13.00 |
| July 17, 2026 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 4.00 |
| July 17, 2026 | $34.08 | $34.08 | $34.05 | $34.05 | $34.05 | 98.00 |
| July 17, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 4.00 |
| July 17, 2026 | $34.06 | $34.08 | $34.05 | $34.06 | $34.06 | 9.00 |
| July 17, 2026 | $34.05 | $34.06 | $34.05 | $34.05 | $34.05 | 498.00 |
| July 17, 2026 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 2.00 |
| July 17, 2026 | $34.07 | $34.10 | $34.07 | $34.07 | $34.07 | 104.00 |
| July 17, 2026 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 1.00 |
| July 17, 2026 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 43.00 |
| July 17, 2026 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 3.62 |
| July 17, 2026 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 35.00 |
| July 17, 2026 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 195.00 |
| July 17, 2026 | $34.09 | $34.10 | $34.04 | $34.04 | $34.04 | 32.38 |
| July 17, 2026 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 55.62 |
| July 17, 2026 | $34.04 | $34.09 | $34.04 | $34.08 | $34.08 | 25.38 |
| July 17, 2026 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 522.62 |
| July 17, 2026 | $34.04 | $34.05 | $34.04 | $34.05 | $34.05 | 24.00 |
| July 17, 2026 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 1.00 |
| July 17, 2026 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 30.00 |
| July 17, 2026 | $34.04 | $34.05 | $34.04 | $34.05 | $34.05 | 10.00 |
| July 17, 2026 | $34.02 | $34.04 | $34.02 | $34.04 | $34.04 | 1.00 |
| July 17, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 7.00 |
| July 17, 2026 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 7.00 |
| July 17, 2026 | $34.02 | $34.05 | $34.02 | $34.05 | $34.05 | 7.00 |
| July 17, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 1.00 |
| July 17, 2026 | $34.05 | $34.05 | $34.02 | $34.05 | $34.05 | 124.00 |
| July 17, 2026 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 41.60 |
| July 17, 2026 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 379.00 |
| July 17, 2026 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 178.00 |
| July 17, 2026 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | — |
| July 17, 2026 | $34.00 | $34.02 | $34.00 | $34.02 | $34.02 | 65.22 |
| July 17, 2026 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 167.78 |
| July 17, 2026 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | — |
| July 17, 2026 | $34.02 | $34.09 | $34.02 | $34.09 | $34.09 | 100.00 |
| July 17, 2026 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 53.00 |
| July 17, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 618.69 |
| July 17, 2026 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | — |
| July 17, 2026 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | — |
| July 17, 2026 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | — |
| July 17, 2026 | $33.97 | $33.97 | $33.95 | $33.95 | $33.95 | 66.00 |
| July 17, 2026 | $33.96 | $33.96 | $33.91 | $33.91 | $33.91 | 82.00 |
| July 17, 2026 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 18.00 |
| July 17, 2026 | $33.95 | $33.96 | $33.95 | $33.95 | $33.95 | 13.00 |
| July 17, 2026 | $33.95 | $34.01 | $33.95 | $33.95 | $33.95 | 112.31 |
| July 17, 2026 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 2.00 |
| July 17, 2026 | $33.95 | $34.02 | $33.95 | $34.02 | $34.02 | 108.00 |
| July 17, 2026 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 1.00 |
| July 17, 2026 | $34.04 | $34.04 | $33.95 | $33.95 | $33.95 | 210.00 |
| July 17, 2026 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 50.69 |
| July 17, 2026 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 103.00 |
| July 17, 2026 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 84.00 |
| July 17, 2026 | $34.00 | $34.02 | $34.00 | $34.02 | $34.02 | 11.00 |
| July 17, 2026 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 1.00 |
| July 17, 2026 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | — |
| July 17, 2026 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | — |
| July 17, 2026 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 6.00 |
| July 17, 2026 | $34.06 | $34.06 | $33.94 | $33.94 | $33.94 | 8.86 |
| July 17, 2026 | $33.94 | $33.95 | $33.94 | $33.95 | $33.95 | 2.00 |
| July 17, 2026 | $33.94 | $33.95 | $33.94 | $33.94 | $33.94 | 21.00 |
| July 17, 2026 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 13.00 |
| July 17, 2026 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 42.00 |
| July 17, 2026 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 1.00 |
| July 17, 2026 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 1.00 |
| July 17, 2026 | $33.94 | $33.95 | $33.94 | $33.95 | $33.95 | 2.00 |
| July 17, 2026 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 4.00 |
| July 17, 2026 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 4.00 |
| July 17, 2026 | $33.94 | $34.00 | $33.94 | $34.00 | $34.00 | 20.45 |
| July 17, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | — |
| July 17, 2026 | $34.05 | $34.05 | $33.93 | $33.94 | $33.94 | 114.55 |
| July 17, 2026 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 1.00 |
| July 17, 2026 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 13.00 |
| July 17, 2026 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 22.00 |
| July 17, 2026 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 5.00 |
| July 17, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | — |
| July 17, 2026 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 2.00 |
| July 17, 2026 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 1.00 |
| July 17, 2026 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 9.00 |
| July 17, 2026 | $33.99 | $33.99 | $33.91 | $33.91 | $33.91 | 3.00 |
| July 17, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 37.45 |
| July 17, 2026 | $33.89 | $33.91 | $33.89 | $33.91 | $33.91 | 3.00 |
| July 17, 2026 | $33.79 | $33.82 | $33.79 | $33.82 | $33.82 | 5.55 |
| July 17, 2026 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 143.00 |
| July 17, 2026 | $33.78 | $33.87 | $33.78 | $33.87 | $33.87 | 12.45 |
| July 17, 2026 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 5.55 |
| July 17, 2026 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | — |
| July 17, 2026 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 17.00 |
| July 17, 2026 | $33.78 | $33.80 | $33.78 | $33.79 | $33.79 | 50.45 |
| July 17, 2026 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 100.00 |
| July 17, 2026 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 126.00 |
| July 17, 2026 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 5.55 |
| July 17, 2026 | $33.71 | $33.88 | $33.71 | $33.88 | $33.88 | 212.00 |
| July 17, 2026 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 130.00 |
| July 17, 2026 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 7.00 |
| July 17, 2026 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 626.00 |
| July 17, 2026 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 184.00 |
| July 17, 2026 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 46.00 |
| July 17, 2026 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 8.00 |
| July 17, 2026 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 381.00 |
| July 17, 2026 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | — |
| July 17, 2026 | $33.89 | $33.97 | $33.89 | $33.97 | $33.97 | 609.45 |
| July 17, 2026 | $33.97 | $33.97 | $33.87 | $33.87 | $33.87 | 320.00 |
| July 17, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | — |
| July 17, 2026 | $33.99 | $34.00 | $33.99 | $34.00 | $34.00 | 7.55 |
| July 17, 2026 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 12.00 |
| July 17, 2026 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 7.45 |
| July 17, 2026 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 99.55 |
| July 17, 2026 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 30.00 |
| July 17, 2026 | $33.95 | $34.00 | $33.95 | $34.00 | $34.00 | 100.00 |
| July 17, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 2.00 |
| July 17, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 81.00 |
| July 17, 2026 | $34.01 | $34.01 | $34.00 | $34.00 | $34.00 | 573.00 |
| July 17, 2026 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 250.00 |
| July 17, 2026 | $33.84 | $33.94 | $33.84 | $33.94 | $33.94 | 2.55 |
| July 17, 2026 | $33.84 | $33.90 | $33.84 | $33.90 | $33.90 | 121.45 |
| July 17, 2026 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 224.00 |
| July 17, 2026 | $33.87 | $33.87 | $33.81 | $33.81 | $33.81 | 3.00 |
| July 17, 2026 | $33.85 | $33.87 | $33.85 | $33.87 | $33.87 | 13.00 |
| July 17, 2026 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 200.00 |
| July 17, 2026 | $33.94 | $33.94 | $33.87 | $33.87 | $33.87 | — |
| July 17, 2026 | $33.94 | $33.94 | $33.87 | $33.88 | $33.88 | — |
| July 17, 2026 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 4.00 |
| July 17, 2026 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | — |
| July 17, 2026 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | — |
| July 17, 2026 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | — |
| July 17, 2026 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | — |
| July 17, 2026 | $33.94 | $34.02 | $33.94 | $34.02 | $34.02 | 2.00 |
| July 17, 2026 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | — |
| July 17, 2026 | $34.02 | $34.02 | $33.98 | $33.98 | $33.98 | 1.00 |
| July 17, 2026 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 1.00 |
| July 17, 2026 | $34.01 | $34.01 | $33.85 | $33.85 | $33.85 | 1.00 |
| July 17, 2026 | $33.94 | $33.98 | $33.94 | $33.98 | $33.98 | 9.00 |
| July 17, 2026 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | — |
| July 17, 2026 | $33.84 | $33.84 | $33.81 | $33.81 | $33.81 | 1.00 |
| July 17, 2026 | $33.85 | $33.85 | $33.84 | $33.84 | $33.84 | 109.00 |
| July 17, 2026 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 1.00 |
| July 17, 2026 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | — |
| July 17, 2026 | $33.82 | $33.82 | $33.80 | $33.80 | $33.80 | 20.00 |
| July 17, 2026 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 100.00 |
| July 17, 2026 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 14.00 |
| July 17, 2026 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 16.00 |
| July 17, 2026 | $33.81 | $33.88 | $33.81 | $33.88 | $33.88 | 0.03 |
| July 17, 2026 | $33.81 | $33.82 | $33.81 | $33.82 | $33.82 | 17.28 |
| July 17, 2026 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | — |
| July 17, 2026 | $33.92 | $33.92 | $33.82 | $33.82 | $33.82 | 919.72 |
| July 17, 2026 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 2.00 |
| July 17, 2026 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 1.00 |
| July 17, 2026 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 125.00 |
| July 17, 2026 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 150.25 |
| July 17, 2026 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 2.00 |
| July 17, 2026 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 2.00 |
| July 17, 2026 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 1.75 |
| July 17, 2026 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 1.00 |
| July 17, 2026 | $33.83 | $33.83 | $33.81 | $33.81 | $33.81 | 20.00 |
| July 17, 2026 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 0.03 |
| July 17, 2026 | $33.78 | $33.81 | $33.78 | $33.81 | $33.81 | 41.00 |
| July 17, 2026 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 1.03 |
| July 17, 2026 | $33.81 | $33.81 | $33.71 | $33.71 | $33.71 | 13.00 |
| July 17, 2026 | $33.70 | $33.70 | $33.61 | $33.61 | $33.61 | 42.00 |
| July 17, 2026 | $34.17 | $34.17 | $34.16 | $34.16 | $34.16 | 1.83K |
| July 17, 2026 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 1.00 |