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
2021-05-10 40.18 40.18 39.54 39.54 854
2021-05-07 41.10 41.10 40.79 40.79 39
2021-05-06 39.98 40.98 39.98 40.98 722
2021-05-05 39.61 40.70 39.61 40.51 225
2021-05-04 40.50 40.51 40.10 40.20 506
2021-05-03 40.54 40.83 40.31 40.83 398
2021-04-30 39.62 40.47 39.62 40.45 1,656
2021-04-29 39.66 39.79 39.51 39.51 183
2021-04-28 39.24 39.71 39.24 39.51 108
2021-04-27 39.84 39.84 39.09 39.26 697
2021-04-26 40.47 40.47 39.89 39.89 135
2021-04-23 40.60 40.67 40.32 40.39 488
2021-04-22 40.51 40.62 40.25 40.43 198
2021-04-21 40.70 40.70 40.39 40.39 513
2021-04-20 40.38 40.67 40.32 40.67 1,740
2021-04-19 40.70 40.70 40.38 40.68 2,316
2021-04-16 41.41 41.50 41.11 41.50 750
2021-04-15 40.60 41.41 40.57 41.41 210
2021-04-14 40.23 40.38 40.23 40.25 324
2021-04-13 40.42 40.64 40.20 40.42 484
2021-04-12 40.32 40.48 40.32 40.48 301
2021-04-09 40.24 40.29 39.81 39.93 446
2021-04-08 40.27 40.42 39.98 39.98 307
2021-04-07 40.61 40.61 39.73 39.95 1,934
2021-04-06 40.90 40.90 40.56 40.62 700
2021-04-05 40.70 40.74 40.13 40.21 464
2021-04-02 39.78 39.78 39.78 39.78 1,112
2021-04-01 39.78 39.80 39.46 39.65 1,103
2021-03-31 40.24 40.24 39.40 39.59 1,103
2021-03-30 39.71 40.38 39.57 40.32 992

» More Artesian Resources Stock Price History

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