Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Artesian Resources Corporation (ARTNA)

Compare
34.76
+0.51
+(1.50%)
As of 9:58:33 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202534.7235.0634.7234.7634.763,190
Apr 16, 202534.5634.5633.8034.2534.2530,700
Apr 15, 202534.6235.0034.3534.4734.4724,300
Apr 14, 202533.7834.8433.6734.7034.7031,400
Apr 11, 202533.0033.8632.7733.5133.5133,900
Apr 10, 202531.6633.4331.6633.1033.1048,500
Apr 9, 202532.0233.3331.7131.8631.8661,500
Apr 8, 202531.9432.7831.9432.2132.2155,400
Apr 7, 202531.6432.5230.7931.9131.9172,600
Apr 4, 202533.0033.7131.5532.2232.2268,700
Apr 3, 202532.8033.6332.7133.2833.2837,300
Apr 2, 202532.7232.9432.2432.5832.5829,200
Apr 1, 202532.5733.1732.1233.0133.0125,300
Mar 31, 202532.8033.1432.4132.6532.6546,500
Mar 28, 202531.9233.6631.8032.6732.6769,200
Mar 27, 202531.2332.0031.1331.9331.9328,800
Mar 26, 202531.1831.7031.1031.5231.5255,600
Mar 25, 202531.0231.9430.5830.8330.8333,000
Mar 24, 202531.0931.3530.7530.9330.9354,700
Mar 21, 202531.3131.4730.5030.7130.71203,900
Mar 20, 202531.6331.7531.2231.3631.3667,600
Mar 19, 202532.0132.6231.4431.4431.4452,500
Mar 18, 202532.1732.5231.8532.3632.3634,400
Mar 17, 202531.8232.6531.5732.1632.1645,000
Mar 14, 202532.3832.4931.9531.9731.9752,900
Mar 13, 202532.4132.9831.5132.3032.3035,700
Mar 12, 202532.3633.4031.6831.8631.8639,300
Mar 11, 202533.4033.5032.5732.7032.7043,700
Mar 10, 202532.7734.0332.7433.4633.4642,600
Mar 7, 202531.7433.3331.7433.0133.0143,400
Mar 6, 202531.8731.9431.1031.8231.8229,100
Mar 5, 202532.0532.3931.9031.9431.9428,700
Mar 4, 202531.7533.1131.5432.0732.0746,000
Mar 3, 202531.5632.3631.5632.0432.0446,300
Feb 28, 202531.5731.9230.9431.0931.0932,900
Feb 27, 202532.0132.0929.9731.3931.39195,300
Feb 26, 202532.8732.8732.3632.3632.3626,700
Feb 25, 202532.4933.2432.4932.8532.8536,100
Feb 24, 202532.2632.8531.8332.1232.1224,800
Feb 21, 202532.1032.3331.8932.3132.3136,600
Feb 20, 202531.6632.2231.4032.0232.0234,600
Feb 19, 202531.7332.0231.5931.9331.9327,100
Feb 18, 202531.0231.8130.9131.8131.8129,100
Feb 14, 202531.2531.5231.0131.2631.2619,300
Feb 13, 202531.1431.4330.6131.4331.4322,400
Feb 12, 202530.4230.9630.4030.8530.8521,800
Feb 11, 202530.3230.8430.0030.7530.7522,900
Feb 10, 202530.4630.4930.0030.3930.3926,100
Feb 7, 2025 0.30 Dividend
Feb 7, 202531.0531.0530.3530.3530.3515,900
Feb 6, 202531.3831.6031.0531.2830.9818,900
Feb 5, 202531.4731.6331.2231.3831.0818,800
Feb 4, 202531.4431.6731.0431.3931.0928,800
Feb 3, 202530.6731.6030.3931.3731.0734,900
Jan 31, 202530.7031.1130.4931.0030.7045,700
Jan 30, 202531.1831.3930.6630.7930.4924,700
Jan 29, 202531.3331.4030.7731.1830.8834,000
Jan 28, 202530.7031.7830.7031.5831.2859,000
Jan 27, 202530.0031.2530.0030.7330.4347,600
Jan 24, 202529.8130.4129.8129.9929.7034,900
Jan 23, 202529.6930.2329.6530.0029.7138,600
Jan 22, 202530.6731.8329.5629.6829.3949,900
Jan 21, 202530.8331.4130.7930.8530.5538,300
Jan 17, 202530.7431.2230.5630.7830.4830,200
Jan 16, 202530.3730.9130.3730.9130.6173,500
Jan 15, 202530.4530.7330.0930.4930.2048,100
Jan 14, 202530.0530.2529.7130.2329.9447,900
Jan 13, 202529.7129.9729.6229.9129.6239,000
Jan 10, 202530.3930.4029.4529.7129.4256,900
Jan 8, 202530.6530.8530.0030.6830.3832,100
Jan 7, 202530.5030.7029.8430.6630.3650,100
Jan 6, 202531.4131.5530.2730.2729.9840,200
Jan 3, 202531.1531.4230.9631.1130.8125,200
Jan 2, 202532.0032.2531.1931.3331.0324,600
Dec 31, 202431.4632.0131.1731.6231.3253,700
Dec 30, 202431.5431.5931.1031.5931.2930,700
Dec 27, 202431.5031.6331.2731.4931.1917,000
Dec 26, 202431.2931.8131.0031.7731.4625,400
Dec 24, 202431.1431.4230.9931.2630.9615,900
Dec 23, 202431.4231.7831.1431.3731.0740,900
Dec 20, 202431.1632.0931.1632.0231.71190,000
Dec 19, 202432.0232.4731.2431.2530.9535,300
Dec 18, 202433.3033.3031.9132.1731.8665,800
Dec 17, 202433.5033.8632.9933.2932.9755,400
Dec 16, 202433.5733.9133.4333.5033.1824,600
Dec 13, 202433.4933.5533.0033.4333.1130,800
Dec 12, 202433.4534.1433.2033.2632.9434,100
Dec 11, 202434.0034.0233.3933.4633.1446,300
Dec 10, 202433.4033.9033.0233.8733.5439,900
Dec 9, 202434.1734.3033.4533.4533.1331,500
Dec 6, 202433.5234.2433.4834.1833.8549,600
Dec 5, 202433.6133.9933.4433.5033.1832,800
Dec 4, 202433.8233.9233.5033.7333.4129,900
Dec 3, 202433.9334.1233.5033.5033.1832,700
Dec 2, 202434.5034.5033.8534.0133.6841,800
Nov 29, 202434.6234.9334.3434.7434.4123,700
Nov 27, 202434.4935.3634.0734.5734.2426,200
Nov 26, 202435.1035.1434.1634.6534.3231,300
Nov 25, 202434.7435.1834.6634.8234.4834,300
Nov 22, 202434.0934.5533.7934.3334.0041,100
Nov 21, 202434.3134.4233.6533.9233.5946,300
Nov 20, 202434.3634.5233.7234.0433.7152,800
Nov 19, 202434.2334.3233.6934.3233.9922,600
Nov 18, 202434.2534.7334.1134.5434.2118,000
Nov 15, 2024 0.30 Dividend
Nov 15, 202433.5134.3633.5134.0933.7635,200
Nov 14, 202433.9234.1033.6033.9633.3438,700
Nov 13, 202434.7134.8233.7433.7433.1220,800
Nov 12, 202435.8435.9034.8134.8134.1715,500
Nov 11, 202435.9036.4235.7536.1335.4713,600
Nov 8, 202436.0036.5635.7935.8635.2015,700
Nov 7, 202436.6636.6636.0636.1535.4812,600
Nov 6, 202436.0736.6735.7736.3835.7121,000
Nov 5, 202433.5436.1533.3436.0835.4256,700
Nov 4, 202433.0733.5332.9333.2832.6741,100
Nov 1, 202433.4233.6633.1533.1832.5735,900
Oct 31, 202433.6733.7733.3833.5132.8915,400
Oct 30, 202433.6334.2433.5333.5432.9222,300
Oct 29, 202434.3334.3333.6033.7833.1630,400
Oct 28, 202433.9734.5733.9734.3133.6817,300
Oct 25, 202434.4634.6033.8233.9033.2821,200
Oct 24, 202434.9134.9134.1734.5533.9142,900
Oct 23, 202435.0835.0834.6434.6534.0117,300
Oct 22, 202435.4635.4634.7734.9234.2832,600
Oct 21, 202435.7935.9435.3535.4034.7514,900
Oct 18, 202435.7435.9935.3735.4934.8424,100
Oct 17, 202436.1636.2635.7235.8935.2314,000
Oct 16, 202436.0036.6636.0036.3435.6718,200
Oct 15, 202436.2336.6035.8435.9935.3315,800
Oct 14, 202435.5636.2135.5636.0235.3619,500
Oct 11, 202435.5035.9135.4735.7335.0715,100
Oct 10, 202435.4735.9835.3235.4134.7617,300
Oct 9, 202435.3436.5535.2435.6835.0226,200
Oct 8, 202435.3735.6235.2835.2834.6315,100
Oct 7, 202436.2836.2835.2235.3734.7225,700
Oct 4, 202436.3436.3835.8136.2035.5316,300
Oct 3, 202437.3537.3536.1036.1035.4415,300
Oct 2, 202437.1337.1436.6736.6836.0118,200
Oct 1, 202437.1837.2336.8736.9936.3121,300
Sep 30, 202436.6537.3236.4337.1836.5022,400
Sep 27, 202436.3336.9136.3336.6535.9819,300
Sep 26, 202436.7437.0136.2336.3535.6815,900
Sep 25, 202436.5237.0236.3036.6435.9722,400
Sep 24, 202436.9037.0836.5336.5335.8634,400
Sep 23, 202437.3937.4036.8136.9036.2219,900
Sep 20, 202437.5237.5336.8237.3536.66184,300
Sep 19, 202437.6737.7737.3337.3336.6416,000
Sep 18, 202437.7238.0737.4037.7137.0233,400
Sep 17, 202438.7038.7037.9337.9637.2644,300
Sep 16, 202438.2738.9438.2538.5837.8728,100
Sep 13, 202437.9138.4837.8738.3837.6735,900
Sep 12, 202437.5537.6837.2937.4936.8013,300
Sep 11, 202438.1738.3537.6737.7637.0734,900
Sep 10, 202437.6338.5437.6338.4637.7537,200
Sep 9, 202436.6037.6036.3737.5736.8840,300
Sep 6, 202436.2236.7036.1636.4135.7438,200
Sep 5, 202436.3336.6736.0336.5635.8938,700
Sep 4, 202436.0736.3535.8535.8935.2316,900
Sep 3, 202435.8136.3435.7335.9935.3335,500
Aug 30, 202435.8636.1535.4636.1135.4519,400
Aug 29, 202435.7736.1035.4535.9335.2732,600
Aug 28, 202435.6736.4935.6735.9235.2629,800
Aug 27, 202436.1236.3535.4535.6635.0026,800
Aug 26, 202435.5236.7335.4536.1335.4735,000
Aug 23, 202436.4236.5035.0535.0634.4176,200
Aug 22, 202436.4136.4535.6935.8735.2123,800
Aug 21, 202436.7736.7736.3336.6035.9323,800
Aug 20, 202436.7436.9136.3536.7736.0922,300
Aug 19, 202436.6836.8936.5336.8636.1828,900
Aug 16, 2024 0.30 Dividend
Aug 16, 202436.6137.0536.4936.8936.2135,500
Aug 15, 202436.5937.3536.3536.9335.9636,600
Aug 14, 202435.9636.3135.7736.2335.2834,400
Aug 13, 202436.6736.6735.7636.0435.0932,900
Aug 12, 202436.3936.8535.4136.2435.2927,200
Aug 9, 202438.4038.4036.1436.7735.8020,800
Aug 8, 202436.9438.5436.5137.5436.55108,500
Aug 7, 202436.6836.7635.5635.9635.0226,700
Aug 6, 202438.2438.2436.5036.5035.5431,700
Aug 5, 202438.0039.0237.2238.0537.0548,500
Aug 2, 202438.6939.2038.3539.1138.0829,500
Aug 1, 202439.1139.2038.4839.1538.1238,900
Jul 31, 202439.7539.8939.0639.1738.1431,500
Jul 30, 202439.1039.6639.0339.6638.6236,300
Jul 29, 202439.1539.8638.8339.4938.4538,100
Jul 26, 202439.4139.9639.2739.3138.2820,400
Jul 25, 202439.5040.4339.3239.3638.3339,500
Jul 24, 202439.4140.1939.4139.5838.5425,100
Jul 23, 202439.5139.9839.1739.2538.2274,000
Jul 22, 202439.1239.9939.1239.7538.7124,800
Jul 19, 202439.7939.7939.0139.3838.3550,300
Jul 18, 202440.5141.2939.6339.9638.9130,900
Jul 17, 202439.3141.1439.3140.8639.7946,300
Jul 16, 202439.1339.8939.0639.5138.4728,800
Jul 15, 202439.1039.6238.8338.8337.8133,400
Jul 12, 202438.7839.9338.7439.0538.0234,200
Jul 11, 202438.0439.4238.0438.7337.7133,800
Jul 10, 202437.3738.0836.9738.0837.0849,300
Jul 9, 202437.1537.3936.6437.2736.2941,800
Jul 8, 202437.6638.0236.8437.4036.4256,300
Jul 5, 202437.0037.4136.5537.4136.4355,300
Jul 3, 202436.8137.0436.6837.0436.0767,300
Jul 2, 202435.1736.7134.9636.7035.74105,800
Jul 1, 202435.4436.2634.9635.1134.19166,400
Jun 28, 202436.4936.8534.7935.1634.241,792,100
Jun 27, 202435.9436.5835.0736.1235.17118,400
Jun 26, 202435.9936.7035.7335.9935.04102,000
Jun 25, 202435.8936.2735.2535.9935.0483,000
Jun 24, 202434.9136.6634.9136.4035.4467,400
Jun 21, 202435.5435.5434.9435.0634.14107,600
Jun 20, 202434.3435.3634.0235.2334.3074,500
Jun 18, 202434.2534.5733.6834.5233.6152,500
Jun 17, 202434.4634.4633.6234.1333.2355,100
Jun 14, 202434.4734.6633.9034.2033.3052,700
Jun 13, 202434.5934.7134.0034.6833.7743,600
Jun 12, 202435.8735.8734.4934.6533.7449,900
Jun 11, 202433.9335.0333.9334.9234.0045,700
Jun 10, 202433.8234.4933.6534.2333.3352,000
Jun 7, 202434.3434.4533.7834.1333.23118,400
Jun 6, 202435.9535.9534.5834.8033.8971,200
Jun 5, 202435.7036.0635.4436.0135.0657,200
Jun 4, 202435.7035.7434.6535.6034.6661,600
Jun 3, 202436.1836.4635.3135.5534.6292,200
May 31, 202435.1636.6734.8535.8734.93375,100
May 30, 202434.4035.1534.2435.1534.2366,500
May 29, 202434.0434.7533.6234.2033.30179,900
May 28, 202438.4138.4133.3434.5233.61275,300
May 24, 202438.9438.9438.3438.5137.5022,400
May 23, 202439.5539.5538.6338.6637.6430,400
May 22, 202439.9940.3739.2839.2938.2627,900
May 21, 202440.2040.2039.5639.9638.9123,500
May 20, 202440.2540.4739.6139.9938.9422,400
May 17, 202440.9541.0540.1840.4839.4227,200
May 16, 2024 0.30 Dividend
May 16, 202440.1840.7639.8340.7539.6833,800
May 15, 202441.2941.2940.1840.5739.2225,800
May 14, 202440.2540.9440.0540.8739.5132,300
May 13, 202440.4140.5739.6939.6938.3739,000
May 10, 202439.3340.1739.1940.1038.7629,600
May 9, 202438.1539.4838.1539.4838.1640,300
May 8, 202438.2038.3837.9938.3137.0314,900
May 7, 202437.3638.9137.3638.2736.9941,000
May 6, 202437.4437.4436.7237.0735.8321,500
May 3, 202437.0037.4136.7237.3236.0720,000
May 2, 202436.0736.8836.0136.7035.4831,800
May 1, 202435.0436.4435.0436.0434.8428,100
Apr 30, 202434.6935.1534.4834.9833.8125,600
Apr 29, 202434.7935.2734.7135.1033.9327,100
Apr 26, 202434.5534.7134.2834.5033.3522,000
Apr 25, 202434.5534.9634.1134.5233.3732,400
Apr 24, 202434.6935.0934.4934.8933.7326,600
Apr 23, 202434.6635.3934.6634.9633.7927,300
Apr 22, 202434.8735.3534.8034.8433.6828,800
Apr 19, 202434.2635.1034.1734.8733.7142,700
Apr 18, 202434.2034.9834.1434.3733.2245,500
Apr 17, 202433.7534.4633.7534.3333.1831,600

Related Tickers

YORW The York Water Company
35.57
+0.34%
 
MSEX Middlesex Water Company
62.68
+0.61%
 
SJW SJW Group
54.87
+0.92%
 
CWT California Water Service Group
50.91
+1.36%
 
CWCO Consolidated Water Co. Ltd.
24.14
+1.30%
 
AWR American States Water Company
80.00
+0.78%
 
GWRS Global Water Resources, Inc.
10.17
+0.74%
 
WTRG Essential Utilities, Inc.
40.74
+1.72%
 
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
18.44
+0.49%
 
ARIS Aris Water Solutions, Inc.
25.73
+0.67%