ARTNA - Artesian Resources Corp.
33.73
0.010 0.030%
Share volume: 23,653
Last Updated: 03-06-2026
Utilities/Water Supply:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$33.72
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $33.49 | $33.49 | $33.97 | $33.97 | $33.01 | $33.01 | $33.73 | $33.73 | 23,653 | $23,653.00 |
| 03-05-2026 | $34.01 | $34.01 | $34.18 | $34.18 | $33.56 | $33.56 | $33.72 | $33.72 | 28,328 | $28,328.00 |
| 03-04-2026 | $33.63 | $33.63 | $34.53 | $34.53 | $33.63 | $33.63 | $34.30 | $34.30 | 15,395 | $15,395.00 |
| 03-03-2026 | $33.80 | $33.80 | $34.15 | $34.15 | $33.06 | $33.06 | $33.81 | $33.81 | 32,908 | $32,908.00 |
| 03-02-2026 | $33.89 | $33.89 | $34.75 | $34.75 | $33.72 | $33.72 | $33.78 | $33.78 | 26,891 | $26,891.00 |
| 02-27-2026 | $33.95 | $33.95 | $34.73 | $34.73 | $33.86 | $33.86 | $33.88 | $33.88 | 19,460 | $19,460.00 |
| 02-26-2026 | $34.80 | $34.80 | $34.80 | $34.80 | $33.92 | $33.92 | $34.05 | $34.05 | 17,271 | $17,271.00 |
| 02-25-2026 | $34.48 | $34.48 | $34.80 | $34.80 | $33.50 | $33.50 | $34.76 | $34.76 | 35,931 | $35,931.00 |
| 02-24-2026 | $34.00 | $34.00 | $34.24 | $34.24 | $33.51 | $33.51 | $33.77 | $33.77 | 32,315 | $32,315.00 |
| 02-23-2026 | $34.42 | $34.42 | $34.90 | $34.90 | $33.53 | $33.53 | $34.05 | $34.05 | 53,160 | $53,160.00 |