Indicators

Markets:

News

Artesian Resources Corporation - Class A Non-Voting Common Stock (NQ:ARTNA)

33.73 +0.01 (+0.03%)

Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2026	33.49	33.97	33.01	33.73	23,658	+0.01(+0.03%)
Mar 05, 2026	34.01	34.18	33.56	33.72	28,328	-0.58(-1.69%)
Mar 04, 2026	33.63	34.52	33.63	34.30	15,395	+0.49(+1.45%)
Mar 03, 2026	33.80	34.15	33.06	33.81	32,897	+0.03(+0.09%)
Mar 02, 2026	33.89	34.75	33.72	33.78	26,891	-0.10(-0.30%)
Feb 27, 2026	33.95	34.73	33.86	33.88	19,460	-0.17(-0.50%)
Feb 26, 2026	34.80	34.80	33.92	34.05	17,272	-0.71(-2.04%)
Feb 25, 2026	34.47	34.80	33.50	34.76	35,779	+0.99(+2.93%)
Feb 24, 2026	34.00	34.23	33.51	33.77	31,291	-0.28(-0.82%)
Feb 23, 2026	34.42	34.90	33.53	34.05	53,161	+0.71(+2.13%)
Feb 20, 2026	33.03	33.60	33.00	33.34	35,669	+0.15(+0.45%)
Feb 19, 2026	33.02	33.41	32.92	33.19	29,908	-0.02(-0.06%)
Feb 18, 2026	33.70	33.80	33.06	33.21	31,152	-0.34(-1.01%)
Feb 17, 2026	33.80	33.98	33.22	33.55	26,827	-0.19(-0.56%)
Feb 13, 2026	32.85	33.76	32.85	33.74	24,558	+0.82(+2.50%)
Feb 12, 2026	32.82	33.14	32.71	32.92	32,897	+0.13(+0.39%)
Feb 11, 2026	32.85	32.94	32.25	32.79	23,448	-0.06(-0.18%)
Feb 10, 2026	33.03	33.17	32.73	32.85	32,278	+0.11(+0.33%)
Feb 09, 2026	31.99	32.95	31.73	32.74	66,209	+0.73(+2.29%)
Feb 06, 2026	33.05	33.12	32.00	32.00	25,094	-1.02(-3.09%)
Feb 05, 2026	32.81	33.22	32.81	33.02	47,112	+0.21(+0.63%)
Feb 04, 2026	32.97	33.07	32.54	32.82	76,039	-0.16(-0.48%)
Feb 03, 2026	32.71	33.23	32.71	32.98	45,948	+0.20(+0.60%)
Feb 02, 2026	33.04	33.37	32.58	32.78	39,650	-0.27(-0.81%)
Jan 30, 2026	32.78	33.23	32.56	33.04	19,182	+0.14(+0.44%)
Jan 29, 2026	32.59	33.21	32.50	32.90	31,058	+0.26(+0.80%)
Jan 28, 2026	33.09	33.09	32.56	32.64	22,509	-0.45(-1.35%)
Jan 27, 2026	32.68	33.23	32.55	33.08	20,123	+0.40(+1.21%)
Jan 26, 2026	32.60	33.18	32.49	32.69	21,928	-0.05(-0.15%)
Jan 23, 2026	33.03	33.58	32.44	32.74	21,304	-0.72(-2.16%)
Jan 22, 2026	32.52	33.74	32.52	33.46	30,156	+0.94(+2.89%)
Jan 21, 2026	33.27	33.30	32.33	32.52	26,341	+0.02(+0.06%)
Jan 20, 2026	33.72	33.79	32.50	32.50	24,943	-1.28(-3.78%)
Jan 16, 2026	33.29	33.78	33.04	33.78	29,367	+0.58(+1.76%)
Jan 15, 2026	32.93	33.31	32.84	33.19	28,690	+0.14(+0.42%)
Jan 14, 2026	31.70	33.24	31.70	33.05	40,306	+1.03(+3.22%)
Jan 13, 2026	31.92	32.11	31.32	32.02	11,538	+0.09(+0.28%)
Jan 12, 2026	31.62	32.33	31.62	31.94	16,043	+0.17(+0.53%)
Jan 09, 2026	32.10	32.10	31.25	31.77	32,319	-0.27(-0.83%)
Jan 08, 2026	31.70	32.19	31.62	32.03	60,809	+0.34(+1.06%)
Jan 07, 2026	31.34	31.85	30.91	31.70	25,876	+0.54(+1.73%)
Jan 06, 2026	30.98	31.71	30.85	31.16	37,973	+0.11(+0.37%)
Jan 05, 2026	31.19	31.34	30.83	31.04	18,822	-0.08(-0.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.