5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
-3.62%
6 MONTH PERFORMANCE
+3.81%
YEAR-TO-DATE PERFORMANCE
+5.12%
1 YEAR PERFORMANCE
-9.60%
Artesian Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $33.49 | $33.05 (-1.31%) | $33.57 | $33.05 | 9.24 K | $343.57 M |
| 08/19/2025 | $32.83 | $33.21 (1.16%) | $33.31 | $32.57 | 12.50 K | $342.33 M |
| 08/18/2025 | $32.78 | $32.81 (0.09%) | $33.07 | $32.78 | 23.60 K | $338.21 M |
| 08/15/2025 | $32.94 | $32.78 (-0.49%) | $33.23 | $32.46 | 70.80 K | $337.90 M |
| 08/14/2025 | $33.80 | $33.32 (-1.42%) | $33.80 | $33.27 | 23.34 K | $343.46 M |
| 08/13/2025 | $33.80 | $33.86 (0.18%) | $34.22 | $33.65 | 29.00 K | $349.03 M |
| 08/12/2025 | $33.62 | $34.05 (1.28%) | $34.33 | $33.50 | 24.60 K | $350.99 M |
| 08/11/2025 | $33.57 | $33.72 (0.45%) | $33.82 | $33.31 | 26.51 K | $347.59 M |
| 08/08/2025 | $33.90 | $33.58 (-0.94%) | $33.90 | $33.11 | 21.70 K | $346.14 M |
| 08/07/2025 | $33.49 | $33.20 (-0.87%) | $33.61 | $33.19 | 44.44 K | $342.23 M |
| 08/06/2025 | $33.00 | $33.17 (0.52%) | $33.98 | $33.00 | 32.00 K | $341.92 M |
| 08/05/2025 | $32.96 | $33.20 (0.73%) | $33.95 | $32.55 | 65.50 K | $342.23 M |
| 08/04/2025 | $32.94 | $32.81 (-0.39%) | $33.50 | $32.81 | 19.90 K | $338.21 M |
| 08/01/2025 | $32.80 | $32.82 (0.06%) | $33.23 | $32.80 | 20.00 K | $338.31 M |
| 07/31/2025 | $33.01 | $32.65 (-1.09%) | $33.13 | $32.65 | 31.82 K | $336.36 M |
| 07/30/2025 | $32.71 | $33.12 (1.25%) | $33.79 | $32.71 | 39.10 K | $341.20 M |
| 07/29/2025 | $32.35 | $32.52 (0.53%) | $32.86 | $32.25 | 30.20 K | $335.02 M |
| 07/28/2025 | $33.01 | $32.36 (-1.97%) | $33.60 | $32.29 | 31.74 K | $333.37 M |
| 07/25/2025 | $33.52 | $33.07 (-1.34%) | $33.52 | $33.00 | 48.50 K | $340.69 M |
| 07/24/2025 | $33.52 | $33.30 (-0.66%) | $33.59 | $33.30 | 38.91 K | $343.06 M |
| 07/23/2025 | $33.95 | $33.58 (-1.09%) | $33.95 | $33.48 | 30.70 K | $345.94 M |
| 07/22/2025 | $33.44 | $33.81 (1.11%) | $34.20 | $33.44 | 27.95 K | $348.31 M |
| 07/21/2025 | $33.43 | $33.51 (0.24%) | $34.03 | $33.25 | 23.02 K | $345.22 M |
| 07/18/2025 | $33.40 | $33.28 (-0.36%) | $33.67 | $33.28 | 28.81 K | $342.85 M |
| 07/17/2025 | $33.36 | $33.40 (0.12%) | $33.53 | $33.30 | 26.90 K | $344.09 M |
| 07/16/2025 | $33.62 | $33.37 (-0.74%) | $33.70 | $33.37 | 24.22 K | $343.78 M |
| 07/15/2025 | $34.38 | $33.50 (-2.56%) | $34.38 | $33.50 | 49.71 K | $345.12 M |
| 07/14/2025 | $33.75 | $34.18 (1.27%) | $34.37 | $33.60 | 19.23 K | $352.12 M |
| 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 |
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.
