5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
-7.03%
3 MONTH PERFORMANCE
-13.79%
6 MONTH PERFORMANCE
-13.84%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-22.48%
Artesian Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $31.46 | $31.62 (0.51%) | $32.01 | $31.17 | 53,575 | $325.59 M |
| 12/30/2024 | $31.54 | $31.59 (0.16%) | $31.59 | $31.10 | 30,729 | $325.28 M |
| 12/27/2024 | $31.50 | $31.49 (-0.03%) | $31.63 | $31.27 | 17,039 | $324.25 M |
| 12/26/2024 | $31.29 | $31.77 (1.53%) | $31.81 | $31.00 | 25,437 | $327.14 M |
| 12/24/2024 | $31.14 | $31.26 (0.39%) | $31.42 | $30.99 | 15,927 | $321.88 M |
| 12/23/2024 | $31.42 | $31.37 (-0.16%) | $31.78 | $31.14 | 40,914 | $323.02 M |
| 12/20/2024 | $31.16 | $32.02 (2.76%) | $32.09 | $31.16 | 190,000 | $329.71 M |
| 12/19/2024 | $32.02 | $31.25 (-2.4%) | $32.47 | $31.24 | 36,453 | $321.78 M |
| 12/18/2024 | $33.30 | $32.17 (-3.39%) | $33.30 | $31.91 | 65,819 | $331.25 M |
| 12/17/2024 | $33.50 | $33.29 (-0.63%) | $33.86 | $32.99 | 55,400 | $342.79 M |
| 12/16/2024 | $33.57 | $33.50 (-0.21%) | $33.91 | $33.43 | 24,626 | $344.95 M |
| 12/13/2024 | $33.49 | $33.43 (-0.18%) | $33.55 | $33.00 | 30,818 | $344.23 M |
| 12/12/2024 | $33.45 | $33.26 (-0.57%) | $34.14 | $33.20 | 34,100 | $342.48 M |
| 12/11/2024 | $34.00 | $33.46 (-1.59%) | $34.02 | $33.39 | 46,301 | $344.54 M |
| 12/10/2024 | $33.40 | $33.87 (1.41%) | $33.90 | $33.02 | 39,943 | $348.76 M |
| 12/09/2024 | $34.17 | $33.45 (-2.11%) | $34.30 | $33.45 | 31,540 | $344.43 M |
| 12/06/2024 | $33.52 | $34.18 (1.97%) | $34.24 | $33.48 | 49,639 | $351.95 M |
| 12/05/2024 | $33.61 | $33.50 (-0.33%) | $33.99 | $33.44 | 32,831 | $344.95 M |
| 12/04/2024 | $33.82 | $33.73 (-0.27%) | $33.92 | $33.50 | 29,929 | $347.32 M |
| 12/03/2024 | $33.93 | $33.50 (-1.27%) | $34.12 | $33.50 | 32,700 | $344.95 M |
| 12/02/2024 | $34.50 | $34.01 (-1.42%) | $34.50 | $33.85 | 41,801 | $350.20 M |
| 11/29/2024 | $34.62 | $34.74 (0.35%) | $34.93 | $34.34 | 23,700 | $357.72 M |
| 11/27/2024 | $34.49 | $34.57 (0.23%) | $35.36 | $34.07 | 26,200 | $355.97 M |
| 11/26/2024 | $35.10 | $34.65 (-1.28%) | $35.14 | $34.16 | 31,340 | $356.79 M |
| 11/25/2024 | $34.74 | $34.82 (0.23%) | $35.18 | $34.66 | 34,349 | $358.54 M |
| 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 |