5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
-2.78%
3 MONTH PERFORMANCE
+0.30%
6 MONTH PERFORMANCE
+13.13%
YEAR-TO-DATE PERFORMANCE
+6.29%
1 YEAR PERFORMANCE
-13.93%
Artesian Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $33.70 | $33.61 (-0.27%) | $33.93 | $33.43 | 26.13 K | $346.25 M |
| 07/10/2025 | $33.66 | $33.73 (0.21%) | $34.07 | $33.55 | 31.20 K | $347.49 M |
| 07/09/2025 | $33.71 | $33.56 (-0.44%) | $34.03 | $33.39 | 16.54 K | $345.74 M |
| 07/08/2025 | $33.35 | $33.71 (1.08%) | $33.84 | $33.35 | 24.18 K | $347.28 M |
| 07/07/2025 | $33.79 | $33.49 (-0.89%) | $33.82 | $33.42 | 38.20 K | $345.01 M |
| 07/03/2025 | $33.97 | $33.77 (-0.59%) | $34.18 | $33.45 | 13.91 K | $347.90 M |
| 07/02/2025 | $33.50 | $33.81 (0.93%) | $34.05 | $33.50 | 14.70 K | $348.31 M |
| 07/01/2025 | $33.60 | $33.96 (1.07%) | $34.30 | $33.50 | 17.10 K | $349.86 M |
| 06/30/2025 | $33.61 | $33.56 (-0.15%) | $33.97 | $33.30 | 22.51 K | $345.74 M |
| 06/27/2025 | $33.62 | $33.71 (0.27%) | $34.49 | $33.58 | 45.90 K | $347.28 M |
| 06/26/2025 | $33.41 | $33.46 (0.15%) | $33.62 | $32.99 | 37.70 K | $344.70 M |
| 06/25/2025 | $33.58 | $33.30 (-0.83%) | $34.17 | $33.21 | 17.80 K | $343.06 M |
| 06/24/2025 | $34.25 | $33.84 (-1.2%) | $34.38 | $33.69 | 19.90 K | $348.62 M |
| 06/23/2025 | $33.23 | $34.22 (2.98%) | $34.22 | $33.23 | 24.20 K | $352.53 M |
| 06/20/2025 | $33.52 | $33.23 (-0.87%) | $34.06 | $32.85 | 112.80 K | $342.34 M |
| 06/18/2025 | $33.49 | $33.43 (-0.18%) | $33.99 | $33.36 | 26.94 K | $344.40 M |
| 06/17/2025 | $33.22 | $33.54 (0.96%) | $34.14 | $33.10 | 23.40 K | $345.53 M |
| 06/16/2025 | $33.84 | $33.31 (-1.57%) | $33.84 | $33.19 | 27.62 K | $343.16 M |
| 06/13/2025 | $34.46 | $33.61 (-2.47%) | $34.57 | $33.61 | 27.30 K | $346.25 M |
| 06/12/2025 | $34.60 | $34.57 (-0.09%) | $34.88 | $34.22 | 13.40 K | $356.14 M |
| 06/11/2025 | $34.57 | $34.44 (-0.38%) | $34.77 | $34.23 | 18.80 K | $354.80 M |
| 06/10/2025 | $33.86 | $34.23 (1.09%) | $34.37 | $33.43 | 25.11 K | $352.64 M |
| 06/09/2025 | $32.99 | $33.58 (1.79%) | $33.72 | $32.75 | 25.00 K | $345.94 M |
| 06/06/2025 | $33.35 | $33.08 (-0.81%) | $33.69 | $33.00 | 26.80 K | $340.79 M |
| 06/05/2025 | $33.93 | $33.30 (-1.86%) | $34.20 | $33.10 | 38.05 K | $343.06 M |
| 06/04/2025 | $34.40 | $33.73 (-1.95%) | $34.40 | $33.70 | 27.30 K | $347.49 M |
| 06/03/2025 | $34.31 | $34.33 (0.06%) | $34.40 | $34.06 | 11.20 K | $353.67 M |
| 06/02/2025 | $34.45 | $34.34 (-0.32%) | $34.68 | $34.00 | 35.26 K | $353.77 M |
| 05/30/2025 | $34.20 | $34.49 (0.85%) | $34.53 | $34.20 | 13.02 K | $355.32 M |
| 05/29/2025 | $33.59 | $33.98 (1.16%) | $34.70 | $33.50 | 33.30 K | $350.06 M |
| 05/28/2025 | $34.32 | $33.75 (-1.66%) | $34.36 | $33.75 | 20.30 K | $347.69 M |
| 05/27/2025 | $34.26 | $34.46 (0.58%) | $34.55 | $33.97 | 20.60 K | $355.01 M |
| 05/23/2025 | $33.95 | $34.00 (0.15%) | $34.10 | $33.61 | 22.10 K | $350.27 M |
| 05/22/2025 | $34.34 | $33.91 (-1.25%) | $34.34 | $33.67 | 19.00 K | $349.34 M |
| 05/21/2025 | $34.30 | $34.25 (-0.15%) | $34.30 | $33.64 | 19.40 K | $352.84 M |
| 05/20/2025 | $34.00 | $34.49 (1.44%) | $34.55 | $34.00 | 21.90 K | $355.32 M |
| 05/19/2025 | $33.84 | $34.10 (0.77%) | $34.26 | $33.79 | 54.50 K | $351.30 M |
| 05/16/2025 | $33.26 | $33.92 (1.98%) | $34.20 | $33.26 | 29.30 K | $349.44 M |
| 05/15/2025 | $32.68 | $33.49 (2.48%) | $33.72 | $32.68 | 87.90 K | $345.01 M |
| 05/14/2025 | $32.94 | $32.54 (-1.21%) | $33.57 | $32.22 | 42.60 K | $335.23 M |
| 05/13/2025 | $33.60 | $32.91 (-2.05%) | $33.88 | $32.65 | 46.20 K | $339.04 M |
| 05/12/2025 | $34.70 | $33.48 (-3.52%) | $34.92 | $33.48 | 71.30 K | $344.91 M |
| 05/09/2025 | $34.25 | $34.50 (0.73%) | $35.03 | $33.58 | 31.70 K | $355.42 M |
| 05/08/2025 | $34.23 | $34.47 (0.7%) | $34.87 | $34.19 | 25.30 K | $355.11 M |
| 05/07/2025 | $35.34 | $34.26 (-3.06%) | $35.37 | $34.23 | 30.04 K | $352.95 M |
| 05/06/2025 | $34.79 | $34.98 (0.55%) | $35.33 | $34.26 | 13.80 K | $360.36 M |
| 05/05/2025 | $34.54 | $34.27 (-0.78%) | $34.54 | $34.01 | 21.73 K | $353.05 M |
| 05/02/2025 | $35.33 | $34.65 (-1.92%) | $35.33 | $34.07 | 27.12 K | $356.96 M |
| 05/01/2025 | $35.63 | $35.40 (-0.65%) | $36.19 | $35.36 | 61.30 K | $364.69 M |
| 04/30/2025 | $34.96 | $35.52 (1.6%) | $35.99 | $34.16 | 52.42 K | $365.93 M |
| 04/29/2025 | $34.06 | $34.91 (2.5%) | $35.15 | $33.65 | 36.10 K | $359.64 M |
| 04/28/2025 | $34.34 | $34.13 (-0.61%) | $34.43 | $33.93 | 15.60 K | $351.61 M |
| 04/25/2025 | $34.55 | $34.33 (-0.64%) | $35.45 | $34.01 | 23.80 K | $353.67 M |
| 04/24/2025 | $35.48 | $34.76 (-2.03%) | $35.48 | $34.45 | 26.27 K | $358.10 M |
| 04/23/2025 | $35.25 | $35.52 (0.77%) | $35.85 | $34.75 | 87.65 K | $365.93 M |
| 04/22/2025 | $34.66 | $34.85 (0.55%) | $34.97 | $34.33 | 24.43 K | $359.02 M |
| 04/21/2025 | $34.15 | $34.68 (1.55%) | $35.12 | $34.15 | 26.03 K | $357.27 M |
| 04/17/2025 | $34.72 | $34.66 (-0.17%) | $35.06 | $34.19 | 34.95 K | $357.07 M |
| 04/16/2025 | $34.56 | $34.25 (-0.9%) | $34.56 | $33.80 | 30.74 K | $352.84 M |
| 04/15/2025 | $34.62 | $34.47 (-0.43%) | $35.00 | $34.35 | 24.30 K | $355.11 M |
| 04/14/2025 | $33.78 | $34.70 (2.72%) | $34.84 | $33.67 | 31.44 K | $357.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
