5 DAY PERFORMANCE
-8.30%
1 MONTH PERFORMANCE
-1.88%
3 MONTH PERFORMANCE
-8.99%
6 MONTH PERFORMANCE
-19.26%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
-16.50%
Artesian Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.68 | $32.28 (-1.22%) | $32.68 | $32.19 | 11,942 | |
| 03/11/2025 | $33.40 | $32.70 (-2.1%) | $33.50 | $32.57 | 43,695 | $336.71 M |
| 03/10/2025 | $32.77 | $33.46 (2.11%) | $34.03 | $32.74 | 42,620 | $344.54 M |
| 03/07/2025 | $31.74 | $33.01 (4%) | $33.33 | $31.74 | 43,421 | $339.90 M |
| 03/06/2025 | $31.87 | $31.82 (-0.16%) | $31.94 | $31.10 | 29,108 | $327.65 M |
| 03/05/2025 | $32.05 | $31.94 (-0.34%) | $32.39 | $31.90 | 28,710 | $328.89 M |
| 03/04/2025 | $31.75 | $32.07 (1.01%) | $33.11 | $31.54 | 46,016 | $330.22 M |
| 03/03/2025 | $31.56 | $32.04 (1.52%) | $32.36 | $31.56 | 46,300 | $329.92 M |
| 02/28/2025 | $31.57 | $31.09 (-1.52%) | $31.92 | $30.94 | 32,900 | $320.13 M |
| 02/27/2025 | $32.01 | $31.39 (-1.94%) | $32.09 | $29.97 | 195,349 | $323.22 M |
| 02/26/2025 | $32.87 | $32.36 (-1.55%) | $32.87 | $32.36 | 26,741 | $333.21 M |
| 02/25/2025 | $32.49 | $32.85 (1.11%) | $33.24 | $32.49 | 36,100 | $338.26 M |
| 02/24/2025 | $32.26 | $32.12 (-0.43%) | $32.85 | $31.83 | 24,851 | $330.74 M |
| 02/21/2025 | $32.10 | $32.31 (0.65%) | $32.33 | $31.89 | 36,640 | $332.70 M |
| 02/20/2025 | $31.66 | $32.02 (1.14%) | $32.22 | $31.40 | 34,600 | $329.71 M |
| 02/19/2025 | $31.73 | $31.93 (0.63%) | $32.02 | $31.59 | 27,143 | $328.78 M |
| 02/18/2025 | $31.02 | $31.81 (2.55%) | $31.81 | $30.91 | 29,131 | $327.55 M |
| 02/14/2025 | $31.25 | $31.26 (0.03%) | $31.52 | $31.01 | 19,300 | $321.88 M |
| 02/13/2025 | $31.14 | $31.43 (0.93%) | $31.43 | $30.61 | 22,400 | $323.63 M |
| 02/12/2025 | $30.42 | $30.85 (1.41%) | $30.96 | $30.40 | 21,812 | $317.66 M |
| 02/11/2025 | $30.32 | $30.75 (1.42%) | $30.84 | $30.00 | 22,919 | $316.63 M |
| 02/10/2025 | $30.46 | $30.39 (-0.23%) | $30.49 | $30.00 | 26,100 | $312.93 M |
| 02/07/2025 | $31.05 | $30.35 (-2.25%) | $31.05 | $30.35 | 15,913 | $312.51 M |
| 02/06/2025 | $31.38 | $31.28 (-0.32%) | $31.60 | $31.05 | 18,900 | $322.09 M |
| 02/05/2025 | $31.47 | $31.38 (-0.29%) | $31.63 | $31.22 | 18,821 | $323.12 M |
| 02/04/2025 | $31.44 | $31.39 (-0.16%) | $31.67 | $31.04 | 28,827 | $323.22 M |
| 02/03/2025 | $30.67 | $31.37 (2.28%) | $31.60 | $30.39 | 34,909 | $323.02 M |
| 01/31/2025 | $30.70 | $31.00 (0.98%) | $31.11 | $30.49 | 45,700 | $319.21 M |
| 01/30/2025 | $31.18 | $30.79 (-1.25%) | $31.39 | $30.66 | 24,700 | $317.04 M |
| 01/29/2025 | $31.33 | $31.18 (-0.48%) | $31.40 | $30.77 | 34,057 | $321.06 M |
| 01/28/2025 | $30.70 | $31.58 (2.87%) | $31.78 | $30.70 | 59,000 | $325.18 M |
| 01/27/2025 | $30.00 | $30.73 (2.43%) | $31.25 | $30.00 | 47,600 | $316.43 M |
| 01/24/2025 | $29.81 | $29.99 (0.6%) | $30.41 | $29.81 | 34,916 | $308.81 M |
| 01/23/2025 | $29.69 | $30.00 (1.04%) | $30.23 | $29.65 | 38,600 | $308.91 M |
| 01/22/2025 | $30.67 | $29.68 (-3.23%) | $31.83 | $29.56 | 49,916 | $305.61 M |
| 01/21/2025 | $30.83 | $30.85 (0.06%) | $31.41 | $30.79 | 38,300 | $317.66 M |
| 01/17/2025 | $30.74 | $30.78 (0.13%) | $31.22 | $30.56 | 30,200 | $316.94 M |
| 01/16/2025 | $30.37 | $30.91 (1.78%) | $30.91 | $30.37 | 73,501 | $318.28 M |
| 01/15/2025 | $30.45 | $30.49 (0.13%) | $30.73 | $30.09 | 48,144 | $313.96 M |
| 01/14/2025 | $30.05 | $30.23 (0.6%) | $30.25 | $29.71 | 47,900 | $311.28 M |
| 01/13/2025 | $29.71 | $29.91 (0.67%) | $29.97 | $29.62 | 39,013 | $307.98 M |
| 01/10/2025 | $30.39 | $29.71 (-2.24%) | $30.40 | $29.45 | 56,900 | $305.92 M |
| 01/08/2025 | $30.65 | $30.68 (0.1%) | $30.85 | $30.00 | 32,136 | $315.91 M |
| 01/07/2025 | $30.50 | $30.66 (0.52%) | $30.70 | $29.84 | 50,133 | $315.71 M |
| 01/06/2025 | $31.41 | $30.27 (-3.63%) | $31.55 | $30.27 | 40,200 | $311.69 M |
| 01/03/2025 | $31.15 | $31.11 (-0.13%) | $31.42 | $30.96 | 25,226 | $320.34 M |
| 01/02/2025 | $32.00 | $31.33 (-2.09%) | $32.25 | $31.19 | 24,640 | $322.61 M |
| 12/31/2024 | $31.46 | $31.62 (0.51%) | $32.01 | $31.17 | 53,700 | $325.59 M |
| 12/30/2024 | $31.54 | $31.59 (0.16%) | $31.59 | $31.10 | 30,729 | $325.28 M |
| 12/27/2024 | $31.50 | $31.49 (-0.03%) | $31.63 | $31.27 | 17,039 | $324.25 M |
| 12/26/2024 | $31.29 | $31.77 (1.53%) | $31.81 | $31.00 | 25,437 | $327.14 M |
| 12/24/2024 | $31.14 | $31.26 (0.39%) | $31.42 | $30.99 | 15,927 | $321.88 M |
| 12/23/2024 | $31.42 | $31.37 (-0.16%) | $31.78 | $31.14 | 40,914 | $323.02 M |
| 12/20/2024 | $31.16 | $32.02 (2.76%) | $32.09 | $31.16 | 190,000 | $329.71 M |
| 12/19/2024 | $32.02 | $31.25 (-2.4%) | $32.47 | $31.24 | 36,453 | $321.78 M |
| 12/18/2024 | $33.30 | $32.17 (-3.39%) | $33.30 | $31.91 | 65,819 | $331.25 M |
| 12/17/2024 | $33.50 | $33.29 (-0.63%) | $33.86 | $32.99 | 55,400 | $342.79 M |
| 12/16/2024 | $33.57 | $33.50 (-0.21%) | $33.91 | $33.43 | 24,626 | $344.95 M |
| 12/13/2024 | $33.49 | $33.43 (-0.18%) | $33.55 | $33.00 | 30,818 | $344.23 M |
| 12/12/2024 | $33.45 | $33.26 (-0.57%) | $34.14 | $33.20 | 34,100 | $342.48 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.
