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
2020-08-03 35.20 35.31 34.96 35.26 1,577
2020-07-31 35.54 35.54 34.72 34.89 2,380
2020-07-30 35.97 35.97 35.48 35.72 2,762
2020-07-29 36.37 36.37 36.09 36.26 805
2020-07-28 35.81 36.20 35.77 36.13 1,443
2020-07-27 35.90 35.91 35.67 35.67 1,200
2020-07-24 36.64 36.64 36.12 36.23 645
2020-07-23 36.68 36.78 36.56 36.67 742
2020-07-22 36.77 37.05 36.56 36.585 2,238
2020-07-21 36.98 37.29 36.58 36.69 1,529
2020-07-20 37.00 37.00 36.48 36.48 636
2020-07-17 36.05 36.62 36.05 36.56 3,246
2020-07-16 35.47 35.96 35.47 35.75 1,437
2020-07-15 35.70 36.12 35.60 35.69 2,332
2020-07-14 35.23 35.38 34.75 35.18 1,474
2020-07-13 35.46 35.55 35.02 35.02 748
2020-07-10 34.65 35.41 34.65 35.41 4,996
2020-07-09 34.73 34.73 34.18 34.50 1,112
2020-07-08 35.61 35.65 34.88 35.25 1,741
2020-07-07 35.71 35.72 35.28 35.40 907
2020-07-06 36.51 36.51 35.96 36.14 705
2020-07-02 36.44 36.89 36.32 36.45 310
2020-07-01 36.34 36.34 35.92 35.98 425
2020-06-30 35.83 36.47 35.82 36.36 2,845
2020-06-29 35.92 35.95 35.08 35.15 4,192
2020-06-26 34.94 36.03 34.48 35.87 11,179
2020-06-25 35.12 35.35 34.69 34.88 3,585
2020-06-24 34.87 35.04 34.55 34.89 826
2020-06-23 34.79 35.35 34.52 35.34 3,932
2020-06-22 34.32 34.97 34.32 34.72 880

» More Artesian Resources Stock Price History

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