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
2020-06-05 35.63 36.81 35.63 36.41 2,035
2020-06-04 35.69 35.69 35.00 35.16 1,113
2020-06-03 35.44 36.49 35.43 36.21 2,755
2020-06-02 35.26 35.26 34.98 35.05 233
2020-06-01 35.21 35.81 35.21 35.75 137
2020-05-29 34.97 35.23 34.79 35.11 5,278
2020-05-28 35.57 35.65 34.97 34.97 3,401
2020-05-27 34.95 35.17 34.63 34.93 5,499
2020-05-26 34.66 35.00 34.55 34.70 2,422
2020-05-22 34.10 34.37 33.61 33.86 4,918
2020-05-21 34.57 34.57 34.12 34.35 4,135
2020-05-20 33.80 34.91 33.80 34.59 3,742
2020-05-19 34.38 34.45 33.53 33.59 3,607
2020-05-18 34.04 34.99 34.04 34.93 4,359
2020-05-15 32.74 32.89 32.03 32.89 4,401
2020-05-14 32.10 33.17 31.91 32.50 5,490
2020-05-13 33.70 33.70 32.87 33.54 3,878
2020-05-12 35.31 35.63 34.37 34.40 3,049
2020-05-11 35.60 36.54 35.33 36.29 4,290
2020-05-08 35.51 35.84 35.45 35.84 2,170
2020-05-07 34.97 35.31 34.35 34.35 5,804
2020-05-06 35.07 35.15 34.48 35.08 5,939
2020-05-05 35.45 35.88 34.81 34.90 2,844
2020-05-04 34.11 35.49 34.11 35.38 4,270
2020-05-01 34.05 34.56 33.88 34.12 4,424
2020-04-30 35.06 35.06 34.30 34.99 1,314
2020-04-29 35.18 36.78 35.18 35.97 8,334
2020-04-28 35.49 35.49 35.10 35.19 1,381
2020-04-27 34.78 35.24 34.58 34.94 2,221
2020-04-24 33.98 34.63 33.91 34.37 3,769

» More Artesian Resources Stock Price History

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