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
2019-02-21 39.88 39.88 39.05 39.44 1,026
2019-02-20 39.07 40.82 39.07 39.76 1,897
2019-02-19 38.25 38.77 38.25 38.54 831
2019-02-15 37.61 38.69 37.61 38.42 418
2019-02-14 37.77 37.91 37.63 37.91 373
2019-02-13 37.55 37.55 37.50 37.50 647
2019-02-12 37.51 37.59 36.94 36.94 606
2019-02-11 38.08 38.08 36.86 36.86 594
2019-02-08 36.70 37.99 36.70 37.97 2,916
2019-02-07 36.23 36.35 36.23 36.35 396
2019-02-05 35.95 36.07 35.95 36.07 64
2019-02-04 35.73 35.73 35.46 35.46 331
2019-02-01 35.72 35.72 35.40 35.40 173
2019-01-31 34.86 35.45 34.86 35.45 887
2019-01-30 34.71 34.71 34.31 34.51 268
2019-01-29 34.50 34.51 34.50 34.51 187
2019-01-28 34.90 35.21 34.57 34.57 128
2019-01-25 35.44 35.44 34.92 35.02 942
2019-01-24 35.45 35.45 35.35 35.35 379
2019-01-23 34.74 35.03 34.64 35.03 412
2019-01-22 35.16 35.16 33.94 34.20 1,236
2019-01-18 34.58 34.85 34.56 34.85 201
2019-01-17 34.80 34.80 34.60 34.60 244
2019-01-16 34.72 34.72 34.37 34.37 580
2019-01-15 33.88 35.09 33.88 34.57 761
2019-01-14 34.01 34.01 33.73 33.80 394
2019-01-11 34.04 34.04 33.82 33.86 321
2019-01-10 34.07 34.07 34.07 34.07 16
2019-01-09 33.97 33.97 33.52 33.52 174
2019-01-08 33.61 33.81 33.53 33.81 401

» More Artesian Resources Stock Price History

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