Advertisement
Advertisement
U.S. markets open in 8 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Artesian Resources Corporation (ARTNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.10+0.41 (+0.74%)
At close: 04:00PM EDT
56.10 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202255.6956.4055.6456.1056.1052,700
Aug 12, 202254.3455.8953.8055.6955.6941,000
Aug 11, 202254.5554.8553.7853.9753.9739,700
Aug 10, 202253.8754.4453.3454.1954.1928,500
Aug 09, 202253.8553.8552.8953.5153.5128,400
Aug 08, 202253.4254.0052.7553.6953.6939,900
Aug 08, 20220.273 Dividend
Aug 05, 202253.6853.7653.0053.7053.4334,700
Aug 04, 202252.3453.8052.3453.6653.3931,800
Aug 03, 202251.5352.0850.6451.8451.5837,700
Aug 02, 202251.9952.4851.7051.7051.4430,200
Aug 01, 202251.5552.2250.7751.8751.6138,900
Jul 29, 202251.8552.0451.2951.5651.3033,000
Jul 28, 202251.7551.9551.3551.6951.4361,000
Jul 27, 202251.8352.2251.2851.7351.4719,300
Jul 26, 202251.5851.8551.5751.7751.5117,800
Jul 25, 202250.9551.6150.9551.5651.3017,500
Jul 22, 202250.2551.1450.2550.9350.6723,600
Jul 21, 202251.1951.7750.0350.8850.6229,700
Jul 20, 202251.7051.9551.0451.5451.2832,400
Jul 19, 202251.0851.9550.9951.6051.3429,300
Jul 18, 202250.8951.2250.3550.7750.5134,800
Jul 15, 202250.4250.7749.9350.5450.2841,800
Jul 14, 202250.4250.6048.9749.8849.6324,500
Jul 13, 202250.1851.3849.7250.7850.5255,500
Jul 12, 202250.0250.6950.0050.3450.0847,000
Jul 11, 202250.3950.3949.4149.7049.4518,200
Jul 08, 202249.8550.4649.2950.4050.1434,300
Jul 07, 202250.4450.5749.5849.6349.3837,600
Jul 06, 202249.9550.4648.3450.4450.1839,000
Jul 05, 202250.4150.4148.8249.9549.7023,300
Jul 01, 202249.0350.6149.0350.3850.1226,600
Jun 30, 202247.8149.1747.8149.1748.9220,600
Jun 29, 202249.0749.0747.5747.9047.6617,700
Jun 28, 202248.9849.2348.6448.8648.6113,800
Jun 27, 202248.0348.8647.8748.6848.4317,900
Jun 24, 202246.3248.0146.3247.8547.61172,400
Jun 23, 202245.8346.4045.4446.3546.1124,200
Jun 22, 202245.3445.8645.0245.6145.3824,800
Jun 21, 202245.4546.3444.9745.6545.4243,000
Jun 17, 202245.4645.9045.0545.1744.9455,700
Jun 16, 202245.1945.6144.6745.1244.8949,500
Jun 15, 202245.5147.4444.9045.6145.3850,200
Jun 14, 202245.0245.4644.0845.3445.1145,700
Jun 13, 202246.4846.5044.8745.0344.8032,000
Jun 10, 202246.1547.0746.1146.9746.7318,700
Jun 09, 202246.9547.8446.3646.3946.1516,000
Jun 08, 202247.4547.7146.8447.0946.8515,000
Jun 07, 202248.5448.8547.0947.2246.9826,500
Jun 06, 202248.7649.1448.0548.3048.0520,100
Jun 03, 202248.1249.0548.1248.6048.3517,700
Jun 02, 202248.4049.1948.4049.1448.8916,000
Jun 01, 202249.0049.1248.4448.5448.2931,600
May 31, 202248.4349.4448.2849.0848.8323,700
May 27, 202248.9550.0048.7649.0848.8319,900
May 26, 202249.2349.4648.3448.5248.2718,400
May 25, 202249.0650.0048.5848.8948.6431,800
May 24, 202247.6949.4447.2448.7348.4827,400
May 23, 202247.7147.9246.9247.4247.1812,300
May 20, 202247.7747.7746.7247.0746.8331,800
May 19, 202246.7047.9945.5547.6647.4236,400
May 18, 202245.5248.5445.4946.8446.6043,800
May 17, 202245.1645.3144.6645.2445.0116,600
May 16, 202245.0645.8844.8044.9544.7214,400
May 13, 202245.4745.6644.5145.3745.1416,900
May 12, 202244.8545.2744.7845.1044.8719,400
May 11, 202244.7545.6944.7045.0044.7719,100
May 10, 202246.0146.2544.6244.8744.6454,700
May 09, 202244.5446.0644.5446.0145.7829,500
May 06, 202244.9745.0944.1945.0044.7713,000
May 06, 20220.273 Dividend
May 05, 202246.5446.5444.2945.1644.6618,400
May 04, 202245.5746.6245.4346.6246.1012,300
May 03, 202246.3746.3745.4845.5845.0711,500
May 02, 202246.1746.4845.5145.9745.4629,200
Apr 29, 202246.8046.8046.0546.5045.9824,600
Apr 28, 202246.6547.6446.5046.9646.4412,600
Apr 27, 202246.9047.0646.1046.2545.7411,900
Apr 26, 202247.0547.8046.8946.9546.4317,700
Apr 25, 202246.3347.2646.0547.0846.5654,800
Apr 22, 202247.9547.9946.3846.3845.8717,600
Apr 21, 202248.0248.3747.5147.6847.1514,000
Apr 20, 202246.9148.1946.9148.0047.479,600
Apr 19, 202246.4047.1046.2946.8546.3314,800
Apr 18, 202246.0546.5546.0146.1145.6015,900
Apr 14, 202247.0447.3946.3246.3545.8413,500
Apr 13, 202247.8247.8246.4846.8246.3026,200
Apr 12, 202247.6247.7246.8847.4246.8910,500
Apr 11, 202247.9847.9847.0047.3446.817,900
Apr 08, 202248.7048.9247.7547.7847.2516,300
Apr 07, 202248.1349.0648.0748.6448.1011,500
Apr 06, 202248.4448.5647.8748.3347.7912,700
Apr 05, 202248.6648.8948.0248.1547.6211,000
Apr 04, 202249.6349.8948.4548.4647.9220,000
Apr 01, 202248.5549.4348.1549.2748.7226,400
Mar 31, 202248.1548.7248.1548.5548.0114,000
Mar 30, 202248.3948.6048.0848.1547.6214,700
Mar 29, 202247.8848.5047.6248.1947.6612,800
Mar 28, 202247.0347.8746.8247.5046.9714,700
Mar 25, 202246.3947.7146.3947.0446.5214,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement