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

Historical Prices For Artesian Resources Corporation - Class A Non-Voting Common Stock (ARTNA)

Date Range:

2025-03-08 - 2025-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	33.35	33.69	33.00	33.08	26,804	33.08
6/05/2025	33.93	34.20	33.10	33.30	38,043	33.30
6/04/2025	34.40	34.40	33.70	33.73	27,251	33.73
6/03/2025	34.31	34.40	34.06	34.33	11,178	34.33
6/02/2025	34.45	34.68	34.00	34.34	35,112	34.34
5/30/2025	34.20	34.53	34.20	34.49	13,019	34.49
5/29/2025	33.59	34.70	33.50	33.98	33,278	33.98
5/28/2025	34.32	34.36	33.75	33.75	20,287	33.75
5/27/2025	34.26	34.55	33.97	34.46	20,580	34.46
5/23/2025	33.95	34.09	33.61	34.00	22,063	34.00
5/22/2025	34.34	34.34	33.67	33.91	18,970	33.91
5/21/2025	34.30	34.30	33.64	34.25	19,389	34.25
5/20/2025	34.00	34.55	34.00	34.49	21,880	34.49
5/19/2025	33.84	34.26	33.79	34.09	54,472	34.09
5/16/2025	33.26	34.20	33.26	33.92	29,301	33.92
5/15/2025	32.68	33.72	32.68	33.49	87,903	33.18
5/14/2025	32.94	33.57	32.22	32.54	42,582	32.24
5/13/2025	33.60	33.88	32.65	32.91	46,196	32.61
5/12/2025	34.70	34.92	33.48	33.48	71,280	33.17
5/09/2025	34.25	35.03	33.58	34.50	31,686	34.18
5/08/2025	34.23	34.87	34.19	34.47	25,290	34.15
5/07/2025	35.34	35.37	34.23	34.26	30,036	33.95
5/06/2025	34.79	35.33	34.26	34.98	13,800	34.66
5/05/2025	34.54	34.54	34.01	34.27	21,728	33.96
5/02/2025	35.33	35.33	34.07	34.65	27,121	34.33
5/01/2025	35.63	36.19	35.36	35.40	61,284	35.08
4/30/2025	34.96	35.99	34.16	35.52	52,421	35.19
4/29/2025	34.06	35.15	33.65	34.91	36,088	34.59
4/28/2025	34.34	34.43	33.93	34.13	15,595	33.82
4/25/2025	34.55	35.45	34.01	34.33	23,797	34.02
4/24/2025	35.48	35.48	34.45	34.76	26,268	34.44
4/23/2025	35.25	35.85	34.75	35.52	87,640	35.19
4/22/2025	34.66	34.97	34.33	34.85	24,428	34.54
4/21/2025	34.15	35.12	34.15	34.68	26,025	34.36
4/17/2025	34.72	35.06	34.19	34.66	34,947	34.34
4/16/2025	34.56	34.56	33.80	34.25	30,741	33.94
4/15/2025	34.62	35.00	34.35	34.47	24,276	34.15
4/14/2025	33.78	34.84	33.67	34.70	31,438	34.38
4/11/2025	33.00	33.86	32.77	33.51	33,851	33.20
4/10/2025	31.66	33.43	31.66	33.10	48,503	32.80
4/09/2025	32.02	33.33	31.71	31.86	61,497	31.57
4/08/2025	31.94	32.78	31.94	32.21	55,725	31.91
4/07/2025	31.64	32.52	30.79	31.91	72,606	31.62
4/04/2025	33.00	33.71	31.55	31.90	49,007	31.61
4/03/2025	32.80	33.63	32.71	33.28	37,261	32.97
4/02/2025	32.72	32.94	32.24	32.58	29,216	32.28
4/01/2025	32.57	33.16	32.12	33.01	25,316	32.71
3/31/2025	32.80	33.14	32.41	32.65	46,475	32.35
3/28/2025	31.92	33.66	31.80	32.67	69,154	32.37
3/27/2025	31.23	32.00	31.13	31.93	28,786	31.64
3/26/2025	31.18	31.70	31.10	31.52	55,622	31.23
3/25/2025	31.02	31.94	30.58	30.83	32,994	30.55
3/24/2025	31.09	31.35	30.75	30.93	54,719	30.65
3/21/2025	31.31	31.47	30.50	30.71	203,877	30.43
3/20/2025	31.63	31.75	31.22	31.36	67,592	31.07
3/19/2025	32.01	32.62	31.44	31.44	52,496	31.15
3/18/2025	32.17	32.52	31.85	32.36	34,371	32.06
3/17/2025	31.82	32.65	31.57	32.16	45,041	31.87
3/14/2025	32.38	32.49	31.95	31.97	52,904	31.68
3/13/2025	32.41	32.98	31.51	32.30	35,656	32.00
3/12/2025	32.36	33.40	31.68	31.86	39,255	31.57
3/11/2025	33.40	33.50	32.57	32.70	43,695	32.40
3/10/2025	32.77	34.03	32.74	33.46	42,620	33.15