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
2019-08-21 36.67 36.90 36.53 36.90 816
2019-08-20 36.58 36.58 36.54 36.54 67
2019-08-19 36.63 36.72 36.63 36.67 120
2019-08-16 35.85 36.35 35.85 36.19 209
2019-08-15 35.46 35.46 35.46 35.46 102
2019-08-14 35.72 35.72 35.29 35.29 735
2019-08-13 36.30 36.30 35.72 35.87 324
2019-08-12 35.84 36.10 35.84 36.08 364
2019-08-09 36.13 36.13 35.01 35.34 732
2019-08-08 35.78 36.39 35.78 36.39 600
2019-08-07 35.66 35.66 35.50 35.50 20
2019-08-06 34.88 35.16 34.88 35.15 678
2019-08-05 35.20 35.32 34.75 34.80 604
2019-08-02 35.95 35.95 35.38 35.38 503
2019-08-01 36.38 36.38 35.69 35.69 454
2019-07-31 36.065 36.37 36.065 36.37 578
2019-07-30 35.52 36.01 35.52 36.01 1,080
2019-07-29 35.44 35.84 35.40 35.75 282
2019-07-26 35.48 35.48 34.77 35.24 1,188
2019-07-25 35.12 35.12 35.00 35.00 505
2019-07-24 35.29 35.68 35.28 35.67 475
2019-07-23 35.23 35.40 35.23 35.40 33
2019-07-22 35.92 35.92 35.60 35.60 14
2019-07-19 36.10 36.10 35.97 36.04 230
2019-07-18 36.06 36.12 36.06 36.12 35
2019-07-17 36.14 36.15 36.02 36.02 220
2019-07-16 36.01 36.20 35.93 35.93 129
2019-07-15 36.45 36.45 36.01 36.04 248
2019-07-12 36.17 36.71 36.17 36.36 334
2019-07-11 36.50 36.59 36.45 36.59 419

» More Artesian Resources Stock Price History

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