ARTESIAN RESOURCES Historical Stock Price

Below is the stock price history for Artesian Resources ARTNA. Data is recorded each day for the historical open, high, low, close and volume. The Artesian Resources stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Artesian Resources Historical Stock Price

DateOpenHighLowCloseVolume
2019-04-22 34.92 34.92 34.58 34.58 905
2019-04-18 34.95 35.35 34.95 35.32 241
2019-04-17 35.39 35.39 34.52 34.74 810
2019-04-16 36.54 36.54 35.52 35.81 420
2019-04-15 36.11 36.47 36.11 36.19 139
2019-04-12 36.30 36.30 36.10 36.10 303
2019-04-11 36.66 36.68 36.35 36.35 309
2019-04-10 36.45 36.58 36.39 36.58 697
2019-04-09 37.40 37.40 36.37 36.37 201
2019-04-08 36.68 37.11 36.57 36.57 268
2019-04-05 36.11 37.34 36.11 37.34 571
2019-04-04 36.04 36.14 35.89 36.14 371
2019-04-03 35.88 35.88 35.50 35.68 819
2019-04-02 35.70 35.97 35.62 35.97 392
2019-04-01 36.97 36.97 36.14 36.14 210
2019-03-29 37.79 37.79 37.24 37.25 421
2019-03-28 37.49 37.49 37.14 37.14 389
2019-03-27 38.29 38.29 37.36 37.42 233
2019-03-26 38.14 38.14 37.94 37.94 120
2019-03-25 37.50 37.68 37.50 37.68 996
2019-03-22 38.83 38.83 38.24 38.24 700
2019-03-21 38.94 39.32 38.94 39.00 561
2019-03-20 38.26 39.39 38.03 39.39 1,309
2019-03-19 38.96 39.07 38.67 39.00 483
2019-03-18 40.11 40.11 38.81 38.81 1,172
2019-03-15 39.74 40.32 39.74 40.00 1,100
2019-03-14 39.98 39.98 39.92 39.92 222
2019-03-13 39.05 39.96 39.05 39.96 279
2019-03-12 39.40 39.52 39.40 39.52 558
2019-03-11 39.075 39.40 38.96 39.40 264

» More Artesian Resources Stock Price History

To see other companies like Artesian Resources (ARTNA), view our stock market today for news, and other data.