NasdaqGS - Nasdaq Real Time Price • USD
Artesian Resources Corporation (ARTNA)
As of 1:02 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 34.81 | 34.96 | 34.23 | 34.71 | 34.71 | 12,164 |
Apr 24, 2024 | 34.69 | 35.09 | 34.49 | 34.89 | 34.89 | 26,600 |
Apr 23, 2024 | 34.66 | 35.39 | 34.66 | 34.96 | 34.96 | 27,300 |
Apr 22, 2024 | 34.87 | 35.35 | 34.80 | 34.84 | 34.84 | 28,800 |
Apr 19, 2024 | 34.26 | 35.10 | 34.17 | 34.87 | 34.87 | 42,700 |
Apr 18, 2024 | 34.20 | 34.98 | 34.14 | 34.37 | 34.37 | 45,500 |
Apr 17, 2024 | 33.75 | 34.46 | 33.75 | 34.33 | 34.33 | 31,600 |
Apr 16, 2024 | 34.45 | 34.45 | 33.42 | 33.72 | 33.72 | 37,200 |
Apr 15, 2024 | 34.00 | 34.63 | 33.60 | 34.45 | 34.45 | 43,200 |
Apr 12, 2024 | 34.67 | 35.11 | 33.80 | 34.04 | 34.04 | 47,500 |
Apr 11, 2024 | 36.11 | 36.11 | 34.80 | 34.94 | 34.94 | 25,100 |
Apr 10, 2024 | 35.83 | 35.83 | 34.45 | 35.19 | 35.19 | 49,200 |
Apr 9, 2024 | 36.01 | 36.49 | 36.01 | 36.42 | 36.42 | 32,200 |
Apr 8, 2024 | 35.31 | 36.12 | 35.10 | 35.95 | 35.95 | 42,400 |
Apr 5, 2024 | 36.32 | 36.32 | 35.17 | 35.36 | 35.36 | 23,500 |
Apr 4, 2024 | 36.38 | 36.76 | 35.99 | 36.59 | 36.59 | 42,500 |
Apr 3, 2024 | 35.50 | 35.86 | 35.23 | 35.73 | 35.73 | 24,600 |
Apr 2, 2024 | 36.43 | 36.58 | 35.73 | 35.74 | 35.74 | 28,800 |
Apr 1, 2024 | 37.33 | 37.33 | 36.26 | 36.81 | 36.81 | 28,200 |
Mar 28, 2024 | 37.26 | 37.45 | 36.89 | 37.11 | 37.11 | 40,500 |
Mar 27, 2024 | 35.49 | 36.90 | 35.49 | 36.81 | 36.81 | 25,400 |
Mar 26, 2024 | 35.15 | 35.74 | 35.00 | 35.49 | 35.49 | 38,700 |
Mar 25, 2024 | 35.68 | 35.68 | 34.82 | 34.99 | 34.99 | 36,900 |
Mar 22, 2024 | 35.71 | 35.96 | 35.34 | 35.49 | 35.49 | 32,000 |
Mar 21, 2024 | 35.77 | 35.97 | 35.43 | 35.71 | 35.71 | 38,200 |
Mar 20, 2024 | 35.08 | 36.17 | 35.08 | 35.92 | 35.92 | 31,300 |
Mar 19, 2024 | 35.73 | 35.73 | 35.23 | 35.44 | 35.44 | 21,100 |
Mar 18, 2024 | 36.63 | 36.83 | 35.51 | 35.51 | 35.51 | 41,100 |
Mar 15, 2024 | 35.62 | 36.99 | 35.62 | 36.63 | 36.63 | 262,100 |
Mar 14, 2024 | 35.87 | 36.49 | 35.18 | 35.81 | 35.81 | 58,200 |
Mar 13, 2024 | 36.08 | 36.86 | 35.95 | 36.02 | 36.02 | 53,600 |
Mar 12, 2024 | 36.68 | 37.27 | 35.82 | 36.25 | 36.25 | 38,200 |
Mar 11, 2024 | 36.36 | 37.27 | 36.06 | 36.92 | 36.92 | 28,900 |
Mar 8, 2024 | 36.30 | 37.00 | 36.29 | 36.36 | 36.36 | 22,100 |
Mar 7, 2024 | 35.86 | 36.51 | 35.66 | 35.89 | 35.89 | 25,500 |
Mar 6, 2024 | 35.86 | 36.54 | 35.75 | 35.82 | 35.82 | 24,600 |
Mar 5, 2024 | 35.53 | 36.93 | 35.12 | 35.77 | 35.77 | 44,300 |
Mar 4, 2024 | 34.63 | 35.62 | 34.37 | 35.50 | 35.50 | 47,300 |
Mar 1, 2024 | 34.03 | 34.79 | 34.00 | 34.53 | 34.53 | 29,000 |
Feb 29, 2024 | 34.92 | 35.14 | 34.32 | 34.47 | 34.47 | 32,200 |
Feb 28, 2024 | 34.32 | 35.05 | 34.32 | 34.43 | 34.43 | 19,000 |
Feb 27, 2024 | 34.42 | 35.03 | 34.12 | 34.33 | 34.33 | 21,300 |
Feb 26, 2024 | 34.49 | 34.65 | 33.84 | 34.30 | 34.30 | 39,500 |
Feb 23, 2024 | 34.93 | 35.43 | 34.32 | 34.73 | 34.73 | 34,400 |
Feb 22, 2024 | 35.50 | 35.50 | 34.47 | 34.81 | 34.81 | 47,000 |
Feb 21, 2024 | 35.52 | 36.15 | 35.52 | 35.69 | 35.69 | 13,800 |
Feb 20, 2024 | 35.43 | 36.35 | 35.43 | 35.66 | 35.66 | 20,100 |
Feb 16, 2024 | 36.65 | 36.65 | 35.73 | 35.78 | 35.78 | 31,400 |
Feb 15, 2024 | 35.63 | 36.83 | 35.63 | 36.83 | 36.83 | 32,000 |
Feb 14, 2024 | 36.21 | 36.21 | 34.94 | 35.42 | 35.42 | 35,900 |
Feb 13, 2024 | 36.53 | 36.58 | 35.00 | 35.18 | 35.18 | 40,300 |
Feb 12, 2024 | 36.25 | 37.50 | 36.25 | 37.23 | 37.23 | 29,800 |
Feb 9, 2024 | 35.57 | 36.68 | 35.57 | 36.44 | 36.44 | 30,600 |
Feb 8, 2024 | 0.29 Dividend | |||||
Feb 8, 2024 | 35.25 | 35.71 | 35.00 | 35.64 | 35.64 | 18,800 |
Feb 7, 2024 | 36.39 | 36.39 | 35.48 | 35.54 | 35.25 | 48,300 |
Feb 6, 2024 | 35.50 | 36.33 | 35.50 | 36.15 | 35.86 | 31,600 |
Feb 5, 2024 | 35.69 | 36.04 | 35.25 | 35.57 | 35.28 | 39,400 |
Feb 2, 2024 | 36.49 | 36.63 | 35.79 | 36.10 | 35.81 | 25,000 |
Feb 1, 2024 | 36.60 | 37.30 | 36.60 | 36.98 | 36.68 | 28,000 |
Jan 31, 2024 | 37.07 | 37.30 | 36.50 | 36.50 | 36.20 | 50,700 |
Jan 30, 2024 | 37.14 | 37.35 | 36.65 | 36.70 | 36.40 | 13,600 |
Jan 29, 2024 | 36.75 | 37.51 | 36.62 | 37.34 | 37.04 | 23,900 |
Jan 26, 2024 | 37.54 | 37.59 | 36.46 | 36.75 | 36.45 | 30,300 |
Jan 25, 2024 | 37.17 | 37.28 | 36.88 | 37.26 | 36.96 | 28,900 |
Jan 24, 2024 | 38.29 | 38.45 | 36.89 | 36.92 | 36.62 | 42,200 |
Jan 23, 2024 | 37.81 | 38.39 | 37.72 | 38.20 | 37.89 | 29,400 |
Jan 22, 2024 | 37.29 | 37.91 | 37.29 | 37.81 | 37.50 | 24,300 |
Jan 19, 2024 | 37.53 | 37.53 | 36.81 | 37.14 | 36.84 | 37,100 |
Jan 18, 2024 | 36.72 | 37.17 | 35.81 | 37.12 | 36.82 | 47,900 |
Jan 17, 2024 | 36.78 | 37.04 | 36.29 | 36.85 | 36.55 | 34,900 |
Jan 16, 2024 | 37.98 | 38.02 | 36.61 | 36.78 | 36.48 | 46,800 |
Jan 12, 2024 | 38.25 | 38.49 | 37.67 | 38.02 | 37.71 | 29,100 |
Jan 11, 2024 | 38.28 | 38.71 | 37.59 | 37.86 | 37.55 | 50,000 |
Jan 10, 2024 | 38.01 | 38.87 | 37.99 | 38.60 | 38.29 | 31,000 |
Jan 9, 2024 | 38.52 | 38.67 | 37.86 | 37.95 | 37.64 | 26,500 |
Jan 8, 2024 | 38.28 | 39.13 | 38.02 | 38.81 | 38.49 | 35,100 |
Jan 5, 2024 | 38.93 | 38.93 | 38.04 | 38.28 | 37.97 | 49,900 |
Jan 4, 2024 | 40.07 | 40.07 | 38.81 | 38.99 | 38.67 | 32,500 |
Jan 3, 2024 | 40.86 | 41.00 | 39.37 | 39.80 | 39.48 | 54,900 |
Jan 2, 2024 | 41.24 | 41.73 | 40.77 | 40.79 | 40.46 | 20,100 |
Dec 29, 2023 | 42.40 | 42.70 | 41.24 | 41.45 | 41.11 | 24,500 |
Dec 28, 2023 | 42.40 | 42.87 | 42.36 | 42.74 | 42.39 | 23,500 |
Dec 27, 2023 | 42.76 | 43.27 | 42.29 | 42.64 | 42.29 | 37,000 |
Dec 26, 2023 | 42.86 | 43.16 | 42.35 | 42.88 | 42.53 | 33,600 |
Dec 22, 2023 | 42.58 | 43.36 | 42.54 | 42.69 | 42.34 | 18,800 |
Dec 21, 2023 | 42.80 | 42.80 | 41.84 | 42.58 | 42.23 | 27,600 |
Dec 20, 2023 | 42.27 | 43.44 | 42.00 | 42.21 | 41.87 | 34,900 |
Dec 19, 2023 | 42.00 | 42.74 | 41.60 | 42.59 | 42.24 | 28,800 |
Dec 18, 2023 | 42.00 | 42.00 | 41.21 | 41.79 | 41.45 | 30,000 |
Dec 15, 2023 | 43.87 | 43.87 | 41.55 | 41.80 | 41.46 | 144,400 |
Dec 14, 2023 | 44.20 | 44.59 | 42.81 | 43.53 | 43.17 | 48,300 |
Dec 13, 2023 | 42.25 | 44.20 | 42.25 | 44.17 | 43.81 | 57,300 |
Dec 12, 2023 | 42.65 | 43.02 | 42.21 | 42.73 | 42.38 | 24,600 |
Dec 11, 2023 | 43.51 | 43.51 | 42.16 | 42.61 | 42.26 | 26,200 |
Dec 8, 2023 | 44.38 | 44.64 | 43.47 | 43.78 | 43.42 | 36,300 |
Dec 7, 2023 | 44.41 | 44.70 | 44.10 | 44.31 | 43.95 | 22,900 |
Dec 6, 2023 | 43.75 | 44.78 | 43.75 | 44.18 | 43.82 | 43,800 |
Dec 5, 2023 | 43.30 | 43.91 | 43.19 | 43.44 | 43.09 | 22,700 |
Dec 4, 2023 | 42.88 | 43.85 | 42.84 | 43.58 | 43.22 | 26,400 |
Dec 1, 2023 | 42.00 | 43.03 | 41.34 | 42.75 | 42.40 | 34,500 |
Nov 30, 2023 | 41.62 | 42.05 | 41.35 | 42.05 | 41.71 | 55,900 |
Nov 29, 2023 | 41.71 | 41.82 | 41.19 | 41.34 | 41.00 | 16,400 |
Nov 28, 2023 | 42.56 | 42.75 | 41.32 | 41.32 | 40.98 | 19,400 |
Nov 27, 2023 | 43.01 | 43.25 | 42.72 | 42.73 | 42.38 | 21,800 |
Nov 24, 2023 | 42.73 | 43.40 | 42.29 | 43.37 | 43.02 | 12,000 |
Nov 22, 2023 | 42.67 | 42.86 | 42.32 | 42.59 | 42.24 | 11,400 |
Nov 21, 2023 | 41.91 | 42.40 | 41.42 | 42.31 | 41.96 | 27,500 |
Nov 20, 2023 | 42.60 | 42.60 | 41.53 | 41.77 | 41.43 | 16,100 |
Nov 17, 2023 | 43.15 | 43.15 | 41.99 | 42.25 | 41.91 | 30,500 |
Nov 16, 2023 | 43.00 | 43.11 | 42.49 | 42.59 | 42.24 | 16,500 |
Nov 15, 2023 | 0.29 Dividend | |||||
Nov 15, 2023 | 42.83 | 43.12 | 42.45 | 42.79 | 42.44 | 24,500 |
Nov 14, 2023 | 41.37 | 43.22 | 40.70 | 43.22 | 42.58 | 56,500 |
Nov 13, 2023 | 40.41 | 40.94 | 40.41 | 40.68 | 40.08 | 12,700 |
Nov 10, 2023 | 41.38 | 41.38 | 40.60 | 40.69 | 40.09 | 23,400 |
Nov 9, 2023 | 41.15 | 41.15 | 40.42 | 40.89 | 40.28 | 22,700 |
Nov 8, 2023 | 42.08 | 42.23 | 40.78 | 41.32 | 40.71 | 26,000 |
Nov 7, 2023 | 41.58 | 41.93 | 40.45 | 41.87 | 41.25 | 32,100 |
Nov 6, 2023 | 40.43 | 42.23 | 40.43 | 42.22 | 41.59 | 23,300 |
Nov 3, 2023 | 41.26 | 42.57 | 41.02 | 42.13 | 41.51 | 35,500 |
Nov 2, 2023 | 39.92 | 40.75 | 39.92 | 40.62 | 40.02 | 26,500 |
Nov 1, 2023 | 39.37 | 39.62 | 38.95 | 39.33 | 38.75 | 17,200 |
Oct 31, 2023 | 39.26 | 39.99 | 39.10 | 39.30 | 38.72 | 15,800 |
Oct 30, 2023 | 39.85 | 40.42 | 39.24 | 39.46 | 38.88 | 25,200 |
Oct 27, 2023 | 40.26 | 40.84 | 39.37 | 39.75 | 39.16 | 28,900 |
Oct 26, 2023 | 39.54 | 40.75 | 39.54 | 40.52 | 39.92 | 27,300 |
Oct 25, 2023 | 39.39 | 39.55 | 38.76 | 39.34 | 38.76 | 20,600 |
Oct 24, 2023 | 39.63 | 39.73 | 39.20 | 39.34 | 38.76 | 20,000 |
Oct 23, 2023 | 39.89 | 40.19 | 38.97 | 39.27 | 38.69 | 23,500 |
Oct 20, 2023 | 40.17 | 40.41 | 39.72 | 39.78 | 39.19 | 22,900 |
Oct 19, 2023 | 40.13 | 40.65 | 39.71 | 39.98 | 39.39 | 45,200 |
Oct 18, 2023 | 41.18 | 41.18 | 39.63 | 40.13 | 39.54 | 32,400 |
Oct 17, 2023 | 41.07 | 41.73 | 41.01 | 41.03 | 40.42 | 29,100 |
Oct 16, 2023 | 41.28 | 41.59 | 40.79 | 41.32 | 40.71 | 21,800 |
Oct 13, 2023 | 41.22 | 41.73 | 40.82 | 40.86 | 40.25 | 17,500 |
Oct 12, 2023 | 41.83 | 42.07 | 40.99 | 41.45 | 40.84 | 17,200 |
Oct 11, 2023 | 42.55 | 43.41 | 42.36 | 42.60 | 41.97 | 19,000 |
Oct 10, 2023 | 42.44 | 42.86 | 42.02 | 42.66 | 42.03 | 25,500 |
Oct 9, 2023 | 42.26 | 42.90 | 41.86 | 42.41 | 41.78 | 31,200 |
Oct 6, 2023 | 41.67 | 42.45 | 41.55 | 42.36 | 41.73 | 21,300 |
Oct 5, 2023 | 41.18 | 42.25 | 40.87 | 42.02 | 41.40 | 41,400 |
Oct 4, 2023 | 41.19 | 42.46 | 40.80 | 41.37 | 40.76 | 25,000 |
Oct 3, 2023 | 40.81 | 41.41 | 40.38 | 41.25 | 40.64 | 33,000 |
Oct 2, 2023 | 41.67 | 41.67 | 40.67 | 41.10 | 40.49 | 31,300 |
Sep 29, 2023 | 41.87 | 42.10 | 41.33 | 41.99 | 41.37 | 37,200 |
Sep 28, 2023 | 42.55 | 43.10 | 41.26 | 41.87 | 41.25 | 38,400 |
Sep 27, 2023 | 42.24 | 42.90 | 41.95 | 42.41 | 41.78 | 65,100 |
Sep 26, 2023 | 43.65 | 43.80 | 42.09 | 42.14 | 41.52 | 24,100 |
Sep 25, 2023 | 43.81 | 43.81 | 42.86 | 43.64 | 42.99 | 41,400 |
Sep 22, 2023 | 44.41 | 44.43 | 43.75 | 43.84 | 43.19 | 37,000 |
Sep 21, 2023 | 44.88 | 45.07 | 44.58 | 44.58 | 43.92 | 26,600 |
Sep 20, 2023 | 45.65 | 46.09 | 45.23 | 45.30 | 44.63 | 23,600 |
Sep 19, 2023 | 46.24 | 46.39 | 45.83 | 45.84 | 45.16 | 26,100 |
Sep 18, 2023 | 46.75 | 47.14 | 46.49 | 46.50 | 45.81 | 30,900 |
Sep 15, 2023 | 47.20 | 47.37 | 45.88 | 46.84 | 46.15 | 320,000 |
Sep 14, 2023 | 47.16 | 47.44 | 46.90 | 46.96 | 46.26 | 27,600 |
Sep 13, 2023 | 46.49 | 47.36 | 46.44 | 46.96 | 46.26 | 33,700 |
Sep 12, 2023 | 46.09 | 46.48 | 46.09 | 46.47 | 45.78 | 17,900 |
Sep 11, 2023 | 45.72 | 46.47 | 45.72 | 46.24 | 45.55 | 27,000 |
Sep 8, 2023 | 46.39 | 46.39 | 45.24 | 45.83 | 45.15 | 24,800 |
Sep 7, 2023 | 45.80 | 46.39 | 45.19 | 46.22 | 45.54 | 33,000 |
Sep 6, 2023 | 45.63 | 45.95 | 45.42 | 45.80 | 45.12 | 29,000 |
Sep 5, 2023 | 46.15 | 46.15 | 45.00 | 45.78 | 45.10 | 45,900 |
Sep 1, 2023 | 46.11 | 46.51 | 45.91 | 46.34 | 45.65 | 33,400 |
Aug 31, 2023 | 46.10 | 46.40 | 46.03 | 46.16 | 45.48 | 42,300 |
Aug 30, 2023 | 46.15 | 46.50 | 45.92 | 46.16 | 45.48 | 33,900 |
Aug 29, 2023 | 45.99 | 46.30 | 45.38 | 46.26 | 45.57 | 32,200 |
Aug 28, 2023 | 46.00 | 46.24 | 45.63 | 46.12 | 45.44 | 41,900 |
Aug 25, 2023 | 45.79 | 46.58 | 45.52 | 45.97 | 45.29 | 36,800 |
Aug 24, 2023 | 45.56 | 45.89 | 45.33 | 45.57 | 44.89 | 31,400 |
Aug 23, 2023 | 46.21 | 46.25 | 45.15 | 45.58 | 44.90 | 58,000 |
Aug 22, 2023 | 47.69 | 47.74 | 45.84 | 45.89 | 45.21 | 79,400 |
Aug 21, 2023 | 47.52 | 47.94 | 47.00 | 47.60 | 46.89 | 57,700 |
Aug 18, 2023 | 47.24 | 47.89 | 47.24 | 47.73 | 47.02 | 35,100 |
Aug 17, 2023 | 46.85 | 47.83 | 46.85 | 47.40 | 46.70 | 40,800 |
Aug 16, 2023 | 0.28 Dividend | |||||
Aug 16, 2023 | 46.92 | 47.21 | 46.89 | 47.04 | 46.34 | 35,400 |
Aug 15, 2023 | 46.73 | 47.15 | 46.02 | 46.93 | 45.95 | 28,700 |
Aug 14, 2023 | 46.50 | 47.05 | 46.04 | 46.98 | 46.00 | 41,700 |
Aug 11, 2023 | 45.84 | 46.60 | 45.84 | 46.47 | 45.50 | 52,000 |
Aug 10, 2023 | 45.34 | 46.07 | 45.34 | 45.77 | 44.82 | 24,300 |
Aug 9, 2023 | 45.56 | 45.84 | 44.53 | 45.33 | 44.39 | 48,600 |
Aug 8, 2023 | 45.91 | 46.12 | 44.37 | 45.52 | 44.57 | 29,700 |
Aug 7, 2023 | 45.45 | 46.15 | 45.45 | 45.82 | 44.87 | 49,600 |
Aug 4, 2023 | 45.26 | 45.78 | 44.93 | 45.30 | 44.36 | 73,200 |
Aug 3, 2023 | 45.81 | 45.81 | 45.01 | 45.10 | 44.16 | 61,000 |
Aug 2, 2023 | 45.01 | 45.98 | 45.01 | 45.84 | 44.89 | 31,600 |
Aug 1, 2023 | 45.75 | 45.97 | 45.13 | 45.27 | 44.33 | 33,400 |
Jul 31, 2023 | 45.77 | 46.26 | 45.27 | 45.56 | 44.61 | 64,700 |
Jul 28, 2023 | 46.11 | 46.53 | 45.61 | 45.79 | 44.84 | 30,900 |
Jul 27, 2023 | 47.60 | 47.67 | 45.70 | 45.93 | 44.98 | 71,200 |
Jul 26, 2023 | 48.37 | 49.07 | 47.14 | 47.41 | 46.42 | 57,100 |
Jul 25, 2023 | 48.45 | 48.45 | 47.82 | 48.26 | 47.26 | 28,500 |
Jul 24, 2023 | 48.75 | 49.41 | 48.53 | 48.55 | 47.54 | 27,200 |
Jul 21, 2023 | 49.54 | 49.54 | 49.02 | 49.02 | 48.00 | 24,500 |
Jul 20, 2023 | 48.10 | 49.73 | 48.00 | 49.46 | 48.43 | 36,400 |
Jul 19, 2023 | 47.81 | 48.47 | 47.48 | 48.06 | 47.06 | 66,200 |
Jul 18, 2023 | 48.20 | 48.60 | 47.39 | 47.89 | 46.90 | 19,600 |
Jul 17, 2023 | 48.29 | 48.64 | 47.70 | 47.87 | 46.88 | 21,500 |
Jul 14, 2023 | 48.67 | 48.86 | 48.12 | 48.20 | 47.20 | 23,700 |
Jul 13, 2023 | 47.37 | 48.70 | 47.03 | 48.64 | 47.63 | 47,800 |
Jul 12, 2023 | 46.67 | 47.54 | 46.67 | 47.13 | 46.15 | 45,100 |
Jul 11, 2023 | 46.19 | 46.36 | 45.69 | 46.31 | 45.35 | 20,700 |
Jul 10, 2023 | 46.50 | 46.94 | 46.12 | 46.20 | 45.24 | 20,100 |
Jul 7, 2023 | 46.67 | 46.75 | 46.14 | 46.50 | 45.53 | 44,200 |
Jul 6, 2023 | 46.55 | 46.91 | 46.26 | 46.67 | 45.70 | 40,100 |
Jul 5, 2023 | 46.75 | 47.46 | 46.65 | 46.93 | 45.95 | 29,600 |
Jul 3, 2023 | 46.90 | 47.39 | 46.74 | 46.82 | 45.85 | 21,700 |
Jun 30, 2023 | 47.48 | 47.48 | 46.61 | 47.22 | 46.24 | 52,900 |
Jun 29, 2023 | 46.42 | 47.73 | 46.37 | 47.41 | 46.42 | 49,900 |
Jun 28, 2023 | 47.94 | 47.94 | 47.18 | 47.40 | 46.42 | 42,100 |
Jun 27, 2023 | 47.86 | 48.24 | 47.60 | 47.93 | 46.93 | 30,200 |
Jun 26, 2023 | 48.60 | 49.12 | 47.62 | 48.06 | 47.06 | 48,700 |
Jun 23, 2023 | 48.93 | 49.52 | 47.72 | 47.95 | 46.95 | 281,000 |
Jun 22, 2023 | 49.42 | 49.42 | 48.68 | 49.00 | 47.98 | 40,800 |
Jun 21, 2023 | 48.97 | 49.57 | 48.49 | 49.30 | 48.28 | 47,700 |
Jun 20, 2023 | 49.07 | 49.72 | 48.97 | 49.03 | 48.01 | 75,700 |
Jun 16, 2023 | 49.24 | 49.75 | 49.02 | 49.32 | 48.30 | 95,600 |
Jun 15, 2023 | 48.23 | 48.81 | 48.21 | 48.81 | 47.80 | 40,400 |
Jun 14, 2023 | 48.80 | 48.80 | 47.94 | 48.09 | 47.09 | 36,500 |
Jun 13, 2023 | 48.33 | 48.83 | 48.09 | 48.50 | 47.49 | 41,500 |
Jun 12, 2023 | 49.92 | 50.27 | 48.26 | 48.30 | 47.30 | 31,000 |
Jun 9, 2023 | 49.78 | 50.27 | 49.78 | 49.88 | 48.84 | 18,800 |
Jun 8, 2023 | 50.29 | 50.38 | 49.48 | 50.28 | 49.24 | 42,100 |
Jun 7, 2023 | 49.26 | 50.43 | 49.22 | 50.36 | 49.31 | 63,200 |
Jun 6, 2023 | 48.78 | 49.40 | 48.45 | 49.19 | 48.17 | 43,800 |
Jun 5, 2023 | 49.84 | 49.93 | 48.31 | 48.68 | 47.67 | 72,200 |
Jun 2, 2023 | 48.99 | 50.37 | 48.95 | 50.00 | 48.96 | 59,400 |
Jun 1, 2023 | 49.39 | 49.67 | 48.19 | 48.89 | 47.87 | 47,300 |
May 31, 2023 | 48.90 | 49.74 | 48.58 | 49.50 | 48.47 | 51,300 |
May 30, 2023 | 48.91 | 50.07 | 48.91 | 49.05 | 48.03 | 70,600 |
May 26, 2023 | 47.71 | 49.08 | 47.58 | 48.97 | 47.95 | 88,200 |
May 25, 2023 | 49.17 | 49.21 | 47.53 | 47.86 | 46.87 | 58,300 |
May 24, 2023 | 48.84 | 49.80 | 48.63 | 49.23 | 48.21 | 45,800 |
May 23, 2023 | 49.97 | 50.22 | 48.86 | 48.86 | 47.84 | 43,100 |
May 22, 2023 | 48.95 | 49.96 | 47.81 | 49.81 | 48.78 | 135,800 |
May 19, 2023 | 49.23 | 49.80 | 48.50 | 48.50 | 47.49 | 292,200 |
May 18, 2023 | 0.28 Dividend | |||||
May 18, 2023 | 55.23 | 55.35 | 54.83 | 55.11 | 53.96 | 19,900 |
May 17, 2023 | 54.82 | 55.80 | 54.60 | 55.60 | 54.17 | 20,700 |
May 16, 2023 | 54.57 | 55.23 | 53.76 | 55.05 | 53.63 | 20,900 |
May 15, 2023 | 55.08 | 55.98 | 54.64 | 55.03 | 53.61 | 20,600 |
May 12, 2023 | 54.78 | 55.52 | 54.62 | 55.32 | 53.89 | 20,500 |
May 11, 2023 | 55.39 | 55.39 | 54.49 | 54.79 | 53.38 | 26,100 |
May 10, 2023 | 54.72 | 55.85 | 54.48 | 55.84 | 54.40 | 17,300 |
May 9, 2023 | 54.98 | 55.44 | 54.37 | 54.88 | 53.47 | 26,500 |
May 8, 2023 | 55.40 | 55.40 | 54.20 | 54.98 | 53.56 | 22,100 |
May 5, 2023 | 55.11 | 55.72 | 54.71 | 55.40 | 53.97 | 16,300 |
May 4, 2023 | 54.36 | 55.20 | 53.65 | 54.97 | 53.55 | 21,500 |
May 3, 2023 | 54.65 | 55.02 | 53.68 | 54.52 | 53.11 | 29,000 |
May 2, 2023 | 55.43 | 55.43 | 53.39 | 54.19 | 52.79 | 40,400 |
May 1, 2023 | 54.78 | 55.81 | 54.78 | 55.03 | 53.61 | 25,900 |
Apr 28, 2023 | 56.02 | 56.02 | 54.56 | 54.78 | 53.37 | 15,600 |
Apr 27, 2023 | 55.65 | 56.25 | 55.20 | 55.90 | 54.46 | 19,000 |
Apr 26, 2023 | 57.08 | 57.38 | 55.14 | 55.62 | 54.19 | 34,900 |
Apr 25, 2023 | 56.28 | 57.69 | 56.18 | 57.47 | 55.99 | 26,200 |
Related Tickers
MSEX Middlesex Water Company
49.00
-0.16%
SJW SJW Group
55.14
+0.02%
CWT California Water Service Group
47.93
+2.92%
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
15.99
-0.28%
AWR American States Water Company
70.65
-0.16%
CWCO Consolidated Water Co. Ltd.
24.82
-0.54%
YORW The York Water Company
35.47
-0.18%
GWRS Global Water Resources, Inc.
12.06
-0.58%
WTRG Essential Utilities, Inc.
36.69
+0.40%
PCYO Pure Cycle Corporation
9.50
-0.73%