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
2019-06-19 36.97 37.05 36.82 36.82 405
2019-06-18 37.34 37.54 36.92 37.19 849
2019-06-17 37.00 37.05 37.00 37.02 388
2019-06-14 37.84 37.89 37.33 37.33 696
2019-06-13 37.77 37.77 37.61 37.61 211
2019-06-12 38.00 38.34 38.00 38.34 811
2019-06-11 37.94 38.04 37.39 38.04 1,016
2019-06-10 37.85 37.85 37.52 37.53 1,483
2019-06-07 38.40 38.59 37.50 37.67 3,390
2019-06-06 36.89 37.02 36.69 36.86 1,079
2019-06-05 36.46 36.46 35.95 35.95 537
2019-06-04 35.67 35.67 35.36 35.65 536
2019-06-03 35.28 35.75 35.28 35.75 607
2019-05-31 36.05 36.05 35.85 35.85 372
2019-05-30 36.03 36.11 36.00 36.07 651
2019-05-29 36.51 36.51 36.08 36.11 458
2019-05-28 37.07 37.07 36.16 36.40 331
2019-05-24 37.01 37.18 36.80 37.18 326
2019-05-23 37.08 37.28 37.01 37.16 940
2019-05-22 37.10 37.25 37.10 37.25 125
2019-05-21 36.25 37.08 36.25 36.80 591
2019-05-20 36.87 36.87 36.00 36.06 979
2019-05-17 36.20 36.20 36.17 36.18 183
2019-05-16 35.61 35.99 35.61 35.67 177
2019-05-15 35.65 35.65 35.65 35.65 66
2019-05-14 35.51 35.52 35.10 35.12 165
2019-05-13 35.265 35.67 35.25 35.67 1,861
2019-05-10 36.13 36.13 36.13 36.13 25
2019-05-09 36.33 36.44 36.24 36.24 298
2019-05-08 36.10 36.10 36.10 36.10 2

» More Artesian Resources Stock Price History

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