-
5 DAY PERFORMANCE
-0.96% -
1 MONTH PERFORMANCE
-1.27% -
3 MONTH PERFORMANCE
-2.42% -
6 MONTH PERFORMANCE
-11.51% -
YEAR-TO-DATE PERFORMANCE
-17.47% -
1 YEAR PERFORMANCE
-19.68%
Artesian Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $34.09 | $34.33 (0.7%) | $34.55 | $33.79 | 41,135 | $353.50 M |
| 11/21/2024 | $34.31 | $33.92 (-1.14%) | $34.42 | $33.65 | 46,300 | $349.27 M |
| 11/20/2024 | $34.36 | $34.04 (-0.93%) | $34.52 | $33.72 | 52,823 | $350.51 M |
| 11/19/2024 | $34.23 | $34.32 (0.26%) | $34.32 | $33.69 | 22,648 | $353.39 M |
| 11/18/2024 | $34.25 | $34.54 (0.85%) | $34.73 | $34.11 | 18,015 | $355.66 M |
| 11/15/2024 | $33.51 | $34.09 (1.73%) | $34.36 | $33.51 | 35,200 | $351.02 M |
| 11/14/2024 | $33.92 | $33.96 (0.12%) | $34.10 | $33.60 | 38,700 | $349.69 M |
| 11/13/2024 | $34.71 | $33.74 (-2.79%) | $34.82 | $33.74 | 20,800 | $347.42 M |
| 11/12/2024 | $35.84 | $34.81 (-2.87%) | $35.90 | $34.81 | 15,500 | $358.44 M |
| 11/11/2024 | $35.90 | $36.13 (0.64%) | $36.42 | $35.75 | 13,600 | $372.03 M |
| 11/08/2024 | $36.00 | $35.86 (-0.39%) | $36.56 | $35.79 | 15,700 | $369.25 M |
| 11/07/2024 | $36.66 | $36.15 (-1.39%) | $36.66 | $36.06 | 12,632 | $372.24 M |
| 11/06/2024 | $36.07 | $36.38 (0.86%) | $36.67 | $35.77 | 21,010 | $374.60 M |
| 11/05/2024 | $33.54 | $36.08 (7.57%) | $36.15 | $33.34 | 56,700 | $371.52 M |
| 11/04/2024 | $33.07 | $33.28 (0.64%) | $33.53 | $32.93 | 41,100 | $342.68 M |
| 11/01/2024 | $33.42 | $33.18 (-0.72%) | $33.66 | $33.15 | 35,937 | $341.52 M |
| 10/31/2024 | $33.67 | $33.51 (-0.48%) | $33.77 | $33.38 | 15,429 | $344.92 M |
| 10/30/2024 | $33.63 | $33.54 (-0.27%) | $34.24 | $33.53 | 22,439 | $345.23 M |
| 10/29/2024 | $34.33 | $33.78 (-1.6%) | $34.33 | $33.60 | 30,446 | $347.70 M |
| 10/28/2024 | $33.97 | $34.31 (1%) | $34.57 | $33.97 | 17,300 | $353.15 M |
| 10/25/2024 | $34.46 | $33.90 (-1.63%) | $34.60 | $33.82 | 21,231 | $348.93 M |
| 10/24/2024 | $34.91 | $34.55 (-1.03%) | $34.91 | $34.17 | 42,934 | $355.62 M |
| 10/23/2024 | $35.08 | $34.65 (-1.23%) | $35.08 | $34.64 | 17,300 | $356.65 M |
| 10/22/2024 | $35.46 | $34.92 (-1.52%) | $35.46 | $34.77 | 32,637 | $359.43 M |
| 10/21/2024 | $35.79 | $35.40 (-1.09%) | $35.94 | $35.35 | 14,928 | $364.37 M |
| 10/18/2024 | $35.74 | $35.49 (-0.7%) | $35.99 | $35.37 | 24,133 | $365.30 M |
| 10/17/2024 | $36.16 | $35.89 (-0.75%) | $36.26 | $35.72 | 14,003 | $369.42 M |
| 10/16/2024 | $36.00 | $36.34 (0.94%) | $36.66 | $36.00 | 18,229 | $374.05 M |
| 10/15/2024 | $36.23 | $35.99 (-0.66%) | $36.60 | $35.84 | 15,813 | $370.45 M |
| 10/14/2024 | $35.56 | $36.02 (1.29%) | $36.21 | $35.56 | 19,545 | $370.75 M |
| 10/11/2024 | $35.50 | $35.73 (0.65%) | $35.91 | $35.47 | 15,141 | $367.77 M |
| 10/10/2024 | $35.47 | $35.41 (-0.17%) | $35.98 | $35.32 | 17,324 | $364.48 M |
| 10/09/2024 | $35.34 | $35.68 (0.96%) | $36.55 | $35.24 | 26,200 | $367.25 M |
| 10/08/2024 | $35.37 | $35.28 (-0.25%) | $35.62 | $35.28 | 15,103 | $363.14 M |
| 10/07/2024 | $36.28 | $35.37 (-2.51%) | $36.28 | $35.22 | 25,711 | $364.06 M |
| 10/04/2024 | $36.34 | $36.20 (-0.39%) | $36.38 | $35.81 | 16,300 | $372.61 M |
| 10/03/2024 | $37.35 | $36.10 (-3.35%) | $37.35 | $36.10 | 15,325 | $371.58 M |
| 10/02/2024 | $37.13 | $36.68 (-1.21%) | $37.14 | $36.67 | 18,237 | $377.55 M |
| 10/01/2024 | $37.18 | $36.99 (-0.51%) | $37.23 | $36.87 | 21,300 | $380.74 M |
| 09/30/2024 | $36.65 | $37.18 (1.45%) | $37.32 | $36.43 | 22,400 | $382.69 M |
| 09/27/2024 | $36.33 | $36.65 (0.88%) | $36.91 | $36.33 | 19,301 | $377.24 M |
| 09/26/2024 | $36.74 | $36.35 (-1.06%) | $37.01 | $36.23 | 15,900 | $374.15 M |
| 09/25/2024 | $36.52 | $36.64 (0.33%) | $37.02 | $36.30 | 22,411 | $377.14 M |
| 09/24/2024 | $36.90 | $36.53 (-1%) | $37.08 | $36.53 | 34,400 | $376.00 M |
| 09/23/2024 | $37.39 | $36.90 (-1.31%) | $37.40 | $36.81 | 19,900 | $379.81 M |
| 09/20/2024 | $37.52 | $37.35 (-0.45%) | $37.53 | $36.82 | 184,300 | $384.44 M |
| 09/19/2024 | $37.67 | $37.33 (-0.9%) | $37.77 | $37.33 | 16,000 | $384.24 M |
| 09/18/2024 | $37.72 | $37.71 (-0.03%) | $38.07 | $37.40 | 33,400 | $388.15 M |
| 09/17/2024 | $38.70 | $37.96 (-1.91%) | $38.70 | $37.93 | 44,334 | $390.72 M |
| 09/16/2024 | $38.27 | $38.58 (0.81%) | $38.94 | $38.25 | 28,105 | $397.10 M |
| 09/13/2024 | $37.91 | $38.38 (1.24%) | $38.48 | $37.87 | 35,933 | $395.05 M |
| 09/12/2024 | $37.55 | $37.49 (-0.16%) | $37.68 | $37.29 | 13,336 | $385.88 M |
| 09/11/2024 | $38.17 | $37.76 (-1.07%) | $38.35 | $37.67 | 34,921 | $388.66 M |
| 09/10/2024 | $37.63 | $38.46 (2.21%) | $38.54 | $37.63 | 37,200 | $395.87 M |
| 09/09/2024 | $36.60 | $37.57 (2.65%) | $37.60 | $36.37 | 40,335 | $386.71 M |
| 09/06/2024 | $36.22 | $36.41 (0.52%) | $36.70 | $36.16 | 38,200 | $374.77 M |
| 09/05/2024 | $36.33 | $36.56 (0.63%) | $36.67 | $36.03 | 38,700 | $376.31 M |
| 09/04/2024 | $36.07 | $35.89 (-0.5%) | $36.35 | $35.85 | 16,941 | $369.42 M |
| 09/03/2024 | $35.81 | $35.99 (0.5%) | $36.34 | $35.73 | 35,527 | $370.45 M |
| 08/30/2024 | $35.86 | $36.11 (0.7%) | $36.15 | $35.46 | 19,400 | $371.68 M |
| 08/29/2024 | $35.77 | $35.93 (0.45%) | $36.10 | $35.45 | 32,600 | $369.83 M |
| 08/28/2024 | $35.67 | $35.92 (0.7%) | $36.49 | $35.67 | 29,806 | $369.72 M |
| 08/27/2024 | $36.12 | $35.66 (-1.27%) | $36.35 | $35.45 | 26,800 | $367.05 M |
| 08/26/2024 | $35.52 | $36.13 (1.72%) | $36.73 | $35.45 | 35,000 | $371.89 M |
| 08/23/2024 | $36.42 | $35.06 (-3.73%) | $36.50 | $35.05 | 76,200 | $360.87 M |