ARTNA - ARTESIAN RESOURCES CORP
31.96
-0.620 -1.940%
Share volume: 33,093
Last Updated: 04-21-2026
Utilities/Water Supply:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$32.58
-0.62
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $32.58 | $32.58 | $32.60 | $32.60 | $31.96 | $31.96 | $31.96 | $31.96 | 33,093 | $33,093.00 |
| 04-20-2026 | $32.56 | $32.56 | $33.00 | $33.00 | $32.21 | $32.21 | $32.58 | $32.58 | 35,682 | $35,682.00 |
| 04-17-2026 | $32.72 | $32.72 | $32.77 | $32.77 | $32.25 | $32.25 | $32.45 | $32.45 | 57,129 | $57,129.00 |
| 04-16-2026 | $32.02 | $32.02 | $32.54 | $32.54 | $31.75 | $31.75 | $32.39 | $32.39 | 58,981 | $58,981.00 |
| 04-15-2026 | $32.81 | $32.81 | $33.01 | $33.01 | $32.04 | $32.04 | $32.11 | $32.11 | 44,884 | $44,884.00 |
| 04-14-2026 | $32.64 | $32.64 | $33.35 | $33.35 | $32.50 | $32.50 | $32.65 | $32.65 | 48,825 | $48,825.00 |
| 04-13-2026 | $33.36 | $33.36 | $33.36 | $33.36 | $32.26 | $32.26 | $32.39 | $32.39 | 53,948 | $53,948.00 |
| 04-10-2026 | $32.70 | $32.70 | $33.56 | $33.56 | $32.36 | $32.36 | $33.26 | $33.26 | 75,597 | $75,597.00 |
| 04-09-2026 | $32.44 | $32.44 | $32.75 | $32.75 | $32.16 | $32.16 | $32.72 | $32.72 | 33,764 | $33,764.00 |
| 04-08-2026 | $32.03 | $32.03 | $32.44 | $32.44 | $31.90 | $31.90 | $32.35 | $32.35 | 41,799 | $41,799.00 |