NasdaqGS - Delayed Quote USD

Artesian Resources Corporation (ARTNA)

34.37 +0.04 (+0.12%)
At close: April 18 at 4:00 PM EDT
34.37 0.00 (0.00%)
After hours: April 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 46.89 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
Apr 24, 2023 56.59 56.98 55.90 56.28 54.83 16,400
Apr 21, 2023 56.10 56.78 55.78 56.57 55.11 25,700
Apr 20, 2023 55.40 56.37 54.95 56.19 54.74 21,700
Apr 19, 2023 55.20 55.54 54.50 55.35 53.92 21,500

Related Tickers

MSEX Middlesex Water Company
46.64
+1.63%
 
CWT California Water Service Group
44.90
+1.65%
 
SJW SJW Group
53.09
+1.01%
 
CWCO Consolidated Water Co. Ltd.
24.11
+0.96%
 
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
15.74
+1.29%
 
YORW The York Water Company
34.26
+1.36%
 
WTRG Essential Utilities, Inc.
35.16
+1.88%
 
AWR American States Water Company
67.97
+1.22%
 
GWRS Global Water Resources, Inc.
12.13
+0.08%
 
ARIS Aris Water Solutions, Inc.
13.45
-0.22%