-
5 DAY PERFORMANCE
+1.77% -
1 MONTH PERFORMANCE
+3.27% -
3 MONTH PERFORMANCE
+6.06% -
6 MONTH PERFORMANCE
+0.49% -
YEAR-TO-DATE PERFORMANCE
-10.04% -
1 YEAR PERFORMANCE
-11.19%
Artesian Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $36.65 | $37.18 (1.45%) | $37.32 | $36.43 | 22,372 | $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 |
| 08/22/2024 | $36.41 | $35.87 (-1.48%) | $36.45 | $35.69 | 23,814 | $369.21 M |
| 08/21/2024 | $36.77 | $36.60 (-0.46%) | $36.77 | $36.33 | 23,800 | $376.72 M |
| 08/20/2024 | $36.74 | $36.77 (0.08%) | $36.91 | $36.35 | 22,300 | $378.47 M |
| 08/19/2024 | $36.68 | $36.86 (0.49%) | $36.89 | $36.53 | 28,943 | $379.40 M |
| 08/16/2024 | $36.61 | $36.89 (0.76%) | $37.05 | $36.49 | 35,500 | $379.71 M |
| 08/15/2024 | $36.59 | $36.93 (0.93%) | $37.35 | $36.35 | 36,600 | $380.12 M |
| 08/14/2024 | $35.96 | $36.23 (0.75%) | $36.31 | $35.77 | 34,400 | $372.92 M |
| 08/13/2024 | $36.67 | $36.04 (-1.72%) | $36.67 | $35.76 | 32,948 | $370.96 M |
| 08/12/2024 | $36.39 | $36.24 (-0.41%) | $36.85 | $35.41 | 27,200 | $373.02 M |
| 08/09/2024 | $38.40 | $36.77 (-4.24%) | $38.40 | $36.14 | 20,843 | $378.47 M |
| 08/08/2024 | $36.94 | $37.54 (1.62%) | $38.54 | $36.51 | 108,500 | $386.40 M |
| 08/07/2024 | $36.68 | $35.96 (-1.96%) | $36.76 | $35.56 | 26,700 | $370.14 M |
| 08/06/2024 | $38.24 | $36.50 (-4.55%) | $38.24 | $36.50 | 31,722 | $375.69 M |
| 08/05/2024 | $38.00 | $38.05 (0.13%) | $39.02 | $37.22 | 48,531 | $391.65 M |
| 08/02/2024 | $38.69 | $39.11 (1.09%) | $39.20 | $38.35 | 29,545 | $402.56 M |
| 08/01/2024 | $39.11 | $39.15 (0.1%) | $39.20 | $38.48 | 38,900 | $402.74 M |
| 07/31/2024 | $39.75 | $39.17 (-1.46%) | $39.89 | $39.06 | 31,500 | $402.94 M |
| 07/30/2024 | $39.10 | $39.66 (1.43%) | $39.66 | $39.03 | 36,300 | $407.98 M |
| 07/29/2024 | $39.15 | $39.49 (0.87%) | $39.86 | $38.83 | 38,124 | $406.23 M |
| 07/26/2024 | $39.41 | $39.31 (-0.25%) | $39.96 | $39.27 | 20,426 | $404.38 M |
| 07/25/2024 | $39.50 | $39.36 (-0.35%) | $40.43 | $39.32 | 39,500 | $404.90 M |
| 07/24/2024 | $39.41 | $39.58 (0.43%) | $40.19 | $39.41 | 25,121 | $407.16 M |
| 07/23/2024 | $39.51 | $39.25 (-0.66%) | $39.98 | $39.17 | 74,000 | $403.76 M |
| 07/22/2024 | $39.12 | $39.75 (1.61%) | $39.99 | $39.12 | 24,777 | $408.91 M |
| 07/19/2024 | $39.79 | $39.38 (-1.03%) | $39.79 | $39.01 | 50,348 | $405.10 M |
| 07/18/2024 | $40.51 | $39.96 (-1.36%) | $41.29 | $39.63 | 30,885 | $411.07 M |
| 07/17/2024 | $39.31 | $40.86 (3.94%) | $41.14 | $39.31 | 46,319 | $420.33 M |
| 07/16/2024 | $39.13 | $39.51 (0.97%) | $39.89 | $39.06 | 28,822 | $406.44 M |
| 07/15/2024 | $39.10 | $38.83 (-0.69%) | $39.62 | $38.83 | 33,353 | $399.44 M |
| 07/12/2024 | $38.78 | $39.05 (0.7%) | $39.93 | $38.74 | 34,214 | $401.71 M |
| 07/11/2024 | $38.04 | $38.73 (1.81%) | $39.42 | $38.04 | 33,844 | $398.42 M |
| 07/10/2024 | $37.37 | $38.08 (1.9%) | $38.08 | $36.97 | 49,333 | $391.73 M |
| 07/09/2024 | $37.15 | $37.27 (0.32%) | $37.39 | $36.64 | 41,799 | $383.40 M |
| 07/08/2024 | $37.66 | $37.40 (-0.69%) | $38.02 | $36.84 | 56,337 | $384.73 M |
| 07/05/2024 | $37.00 | $37.41 (1.11%) | $37.41 | $36.55 | 55,339 | $384.84 M |
| 07/03/2024 | $36.81 | $37.04 (0.62%) | $37.04 | $36.68 | 67,311 | $381.03 M |
| 07/02/2024 | $35.17 | $36.70 (4.35%) | $36.71 | $34.96 | 105,845 | $377.53 M |
| 07/01/2024 | $35.44 | $35.11 (-0.93%) | $36.26 | $34.96 | 166,437 | $361.18 M |