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
2018-09-19 35.92 35.92 34.81 35.40 1,564
2018-09-18 36.43 36.84 36.355 36.355 324
2018-09-17 36.50 36.67 36.32 36.65 431
2018-09-14 36.31 36.47 36.31 36.47 105
2018-09-13 36.49 36.49 36.41 36.44 400
2018-09-12 36.35 36.47 36.35 36.44 255
2018-09-11 36.52 36.52 36.20 36.20 1,151
2018-09-10 36.98 36.98 36.05 36.05 459
2018-09-07 37.66 37.66 37.53 37.53 91
2018-09-06 37.25 37.25 37.25 37.25 4
2018-09-05 36.92 36.93 36.92 36.93 200
2018-09-04 36.25 36.40 36.10 36.20 696
2018-08-31 36.08 36.18 36.08 36.18 210
2018-08-30 36.30 36.30 36.23 36.23 240
2018-08-29 36.20 36.41 36.20 36.41 200
2018-08-28 36.49 36.49 36.25 36.26 545
2018-08-27 38.08 38.08 36.42 36.545 668
2018-08-24 38.27 38.27 38.07 38.07 328
2018-08-23 38.15 38.80 38.15 38.80 766
2018-08-22 38.34 38.36 38.34 38.36 102
2018-08-21 38.69 38.69 38.44 38.44 400
2018-08-20 38.20 38.25 38.02 38.25 444
2018-08-17 37.28 38.00 37.25 37.77 1,325
2018-08-16 36.58 36.88 36.06 36.88 808
2018-08-14 36.50 37.34 36.50 37.34 773
2018-08-13 36.08 36.08 35.84 35.84 200
2018-08-10 36.69 36.69 36.69 36.69 33
2018-08-09 37.00 37.19 37.00 37.00 200
2018-08-08 36.54 37.18 36.54 37.18 300
2018-08-07 36.81 37.12 36.81 37.12 119

» More Artesian Resources Stock Price History

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