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
2018-12-14 37.00 37.49 37.00 37.49 373
2018-12-13 37.32 37.91 37.27 37.27 1,971
2018-12-12 37.40 37.79 37.40 37.55 661
2018-12-11 37.74 37.74 37.17 37.24 546
2018-12-10 37.49 37.49 37.02 37.25 282
2018-12-07 37.15 37.24 36.96 36.96 338
2018-12-06 36.15 37.39 36.15 37.39 1,060
2018-12-04 35.41 35.53 35.40 35.40 681
2018-12-03 36.50 36.50 35.41 35.61 731
2018-11-30 36.21 36.77 36.21 36.74 237
2018-11-29 36.91 36.91 35.92 35.99 1,673
2018-11-28 36.38 36.52 35.61 36.52 961
2018-11-27 35.52 35.645 35.45 35.645 119
2018-11-26 35.95 35.95 35.48 35.88 330
2018-11-23 35.78 35.78 35.37 35.41 689
2018-11-21 35.30 35.84 35.30 35.82 597
2018-11-20 36.33 36.33 35.31 35.32 1,034
2018-11-19 36.51 36.82 36.22 36.22 805
2018-11-16 36.98 36.98 36.15 36.59 407
2018-11-15 36.11 36.64 36.11 36.64 389
2018-11-14 36.29 36.29 36.29 36.29 247
2018-11-13 37.45 37.45 36.47 36.47 566
2018-11-12 36.68 37.15 36.68 37.15 740
2018-11-09 36.98 36.98 36.59 36.59 278
2018-11-08 37.84 37.84 37.26 37.26 386
2018-11-07 38.48 38.61 37.93 37.93 746
2018-11-06 37.47 38.09 37.47 38.09 586
2018-11-05 37.60 37.60 37.30 37.30 651
2018-11-02 37.50 37.78 37.42 37.63 900
2018-11-01 36.59 37.23 36.59 37.19 806

» More Artesian Resources Stock Price History

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