5 DAY PERFORMANCE
-0.06%
1 MONTH PERFORMANCE
-4.34%
3 MONTH PERFORMANCE
+9.30%
6 MONTH PERFORMANCE
-2.19%
YEAR-TO-DATE PERFORMANCE
+7.46%
1 YEAR PERFORMANCE
-3.33%
Artesian Resources Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
04/11/2025 | $33.00 | $33.51 (1.55%) | $33.86 | $32.77 | 33.90 K | $345.22 M |
04/10/2025 | $31.66 | $33.10 (4.55%) | $33.43 | $31.66 | 48.50 K | $341.00 M |
04/09/2025 | $32.02 | $31.86 (-0.5%) | $33.33 | $31.71 | 61.50 K | $328.22 M |
04/08/2025 | $31.94 | $32.21 (0.85%) | $32.78 | $31.94 | 55.73 K | $331.83 M |
04/07/2025 | $31.64 | $31.91 (0.85%) | $32.52 | $30.79 | 72.61 K | $328.74 M |
04/04/2025 | $33.00 | $32.22 (-2.36%) | $33.71 | $31.55 | 68.70 K | $331.93 M |
04/03/2025 | $32.80 | $33.28 (1.46%) | $33.63 | $32.71 | 37.30 K | $342.85 M |
04/02/2025 | $32.72 | $32.58 (-0.43%) | $32.94 | $32.24 | 29.22 K | $335.64 M |
04/01/2025 | $32.57 | $33.01 (1.35%) | $33.17 | $32.12 | 25.32 K | $340.07 M |
03/31/2025 | $32.80 | $32.65 (-0.46%) | $33.14 | $32.41 | 46.50 K | $336.36 M |
03/28/2025 | $31.92 | $32.67 (2.35%) | $33.66 | $31.80 | 69.20 K | $336.57 M |
03/27/2025 | $31.23 | $31.93 (2.24%) | $32.00 | $31.13 | 28.80 K | $328.94 M |
03/26/2025 | $31.18 | $31.52 (1.09%) | $31.70 | $31.10 | 55.62 K | $324.72 M |
03/25/2025 | $31.02 | $30.83 (-0.61%) | $31.94 | $30.58 | 33.00 K | $317.61 M |
03/24/2025 | $31.09 | $30.93 (-0.51%) | $31.35 | $30.75 | 54.72 K | $318.64 M |
03/21/2025 | $31.31 | $30.71 (-1.92%) | $31.47 | $30.50 | 203.90 K | $316.37 M |
03/20/2025 | $31.63 | $31.36 (-0.85%) | $31.75 | $31.22 | 67.60 K | $323.07 M |
03/19/2025 | $32.01 | $31.44 (-1.78%) | $32.62 | $31.44 | 52.50 K | $323.89 M |
03/18/2025 | $32.17 | $32.36 (0.59%) | $32.52 | $31.85 | 34.40 K | $333.37 M |
03/17/2025 | $31.82 | $32.16 (1.07%) | $32.65 | $31.57 | 45.04 K | $331.31 M |
03/14/2025 | $32.38 | $31.97 (-1.27%) | $32.49 | $31.95 | 52.90 K | $329.35 M |
03/13/2025 | $32.41 | $32.30 (-0.34%) | $32.98 | $31.51 | 35.70 K | $332.75 M |
03/12/2025 | $32.36 | $31.86 (-1.55%) | $33.40 | $31.68 | 39.30 K | $328.22 M |
03/11/2025 | $33.40 | $32.70 (-2.1%) | $33.50 | $32.57 | 43.70 K | $336.88 M |
03/10/2025 | $32.77 | $33.46 (2.11%) | $34.03 | $32.74 | 42.62 K | $344.70 M |
03/07/2025 | $31.74 | $33.01 (4%) | $33.33 | $31.74 | 43.42 K | $340.07 M |
03/06/2025 | $31.87 | $31.82 (-0.16%) | $31.94 | $31.10 | 29.11 K | $327.81 M |
03/05/2025 | $32.05 | $31.94 (-0.34%) | $32.39 | $31.90 | 28.71 K | $329.05 M |
03/04/2025 | $31.75 | $32.07 (1.01%) | $33.11 | $31.54 | 46.02 K | $330.39 M |
03/03/2025 | $31.56 | $32.04 (1.52%) | $32.36 | $31.56 | 46.30 K | $330.08 M |