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
2018-06-18 36.24 37.46 36.24 37.46 869
2018-06-15 37.74 37.78 35.81 36.25 3,521
2018-06-14 37.64 37.77 37.00 37.48 772
2018-06-13 37.39 37.63 37.37 37.50 792
2018-06-12 37.29 38.09 37.29 38.03 902
2018-06-11 38.26 38.26 37.00 37.44 1,474
2018-06-08 38.68 38.86 38.54 38.70 322
2018-06-07 39.09 39.09 39.09 39.09 105
2018-06-06 38.89 39.315 38.89 39.07 1,211
2018-06-05 39.30 39.31 39.11 39.11 350
2018-06-04 39.225 39.225 39.225 39.225 50
2018-06-01 38.57 38.57 38.57 38.57 13
2018-05-31 39.41 39.55 38.52 39.17 1,212
2018-05-30 38.89 39.96 38.89 39.85 272
2018-05-29 38.26 38.82 38.26 38.79 481
2018-05-25 37.72 38.30 37.72 38.30 212
2018-05-24 37.64 38.26 37.21 38.00 407
2018-05-23 36.55 38.27 36.55 38.21 836
2018-05-22 37.54 37.54 36.73 36.88 397
2018-05-21 36.90 37.24 36.78 36.98 807
2018-05-18 37.23 37.23 36.74 36.74 26
2018-05-17 36.96 36.96 36.58 36.74 402
2018-05-16 36.33 36.87 36.33 36.87 500
2018-05-15 37.42 37.54 36.86 37.03 2,074
2018-05-14 38.86 38.86 38.86 38.86 2
2018-05-11 38.50 39.10 38.33 38.86 153
2018-05-10 38.97 39.00 38.84 39.00 402
2018-05-09 38.70 39.09 38.61 39.09 22
2018-05-08 38.93 39.31 38.90 38.98 483
2018-05-07 38.80 39.16 38.75 39.16 1,105

» More Artesian Resources Stock Price History

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