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:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	33.65	33.74	33.00	33.38	30,279	33.38
10/22/2025	33.18	33.79	33.00	33.53	22,345	33.53
10/21/2025	33.74	33.94	32.88	33.16	19,351	33.16
10/20/2025	33.55	33.91	33.51	33.90	10,447	33.90
10/17/2025	33.70	33.81	33.32	33.56	19,798	33.56
10/16/2025	33.25	33.67	33.22	33.50	22,593	33.50
10/15/2025	32.85	33.30	32.83	33.30	12,925	33.30
10/14/2025	32.68	32.95	32.56	32.62	12,495	32.62
10/13/2025	33.57	33.70	32.59	32.72	21,516	32.72
10/10/2025	33.10	33.50	33.00	33.50	20,588	33.50
10/09/2025	32.80	33.03	32.54	33.03	17,076	33.03
10/08/2025	32.50	32.89	32.48	32.77	10,288	32.77
10/07/2025	32.50	32.93	32.05	32.79	25,888	32.79
10/06/2025	32.18	32.47	31.98	32.30	23,742	32.30
10/03/2025	31.89	32.22	31.77	31.91	21,238	31.91
10/02/2025	31.70	32.35	31.70	32.00	39,977	32.00
10/01/2025	32.46	32.46	31.75	31.78	28,226	31.78
9/30/2025	32.38	32.86	32.37	32.59	12,453	32.59
9/29/2025	32.51	32.83	32.19	32.20	18,398	32.20
9/26/2025	32.33	32.63	32.24	32.47	11,795	32.47
9/25/2025	32.91	32.96	32.21	32.33	19,028	32.33
9/24/2025	32.90	33.40	32.59	32.82	21,749	32.82
9/23/2025	32.53	33.17	32.41	33.03	16,437	33.03
9/22/2025	31.95	32.72	31.95	32.44	46,960	32.44
9/19/2025	32.35	32.80	31.50	31.59	240,960	31.59
9/18/2025	32.50	32.60	32.23	32.40	16,867	32.40
9/17/2025	32.02	32.98	32.00	32.31	39,172	32.31
9/16/2025	32.60	32.78	32.02	32.08	30,899	32.08
9/15/2025	33.05	33.19	32.33	32.57	32,898	32.57
9/12/2025	33.23	33.49	32.96	32.99	30,749	32.99
9/11/2025	33.06	33.46	32.91	33.23	17,333	33.23
9/10/2025	33.03	33.23	32.80	33.21	22,557	33.21
9/09/2025	32.70	33.36	32.50	33.13	21,749	33.13
9/08/2025	33.17	33.25	32.59	32.60	20,213	32.60
9/05/2025	32.94	33.32	32.85	33.23	21,922	33.23
9/04/2025	32.60	33.29	32.45	32.91	18,956	32.91
9/03/2025	32.87	33.13	32.59	32.68	23,446	32.68
9/02/2025	33.27	33.27	32.67	32.87	32,968	32.87
8/29/2025	33.45	33.98	33.06	33.15	24,382	33.15
8/28/2025	33.25	34.28	33.22	33.46	31,685	33.46
8/27/2025	33.09	33.31	33.09	33.19	24,885	33.19
8/26/2025	33.40	33.40	33.00	33.10	17,420	33.10
8/25/2025	33.89	34.24	33.09	33.40	33,366	33.40
8/22/2025	33.65	34.16	33.48	33.84	21,960	33.84
8/21/2025	33.07	33.27	32.78	32.96	15,901	32.96
8/20/2025	33.40	33.56	33.05	33.05	9,417	33.05
8/19/2025	32.83	33.31	32.57	33.21	12,495	33.21
8/18/2025	32.78	33.07	32.78	32.81	23,558	32.81
8/15/2025	32.94	33.23	32.46	32.78	70,772	32.78
8/14/2025	33.80	33.80	33.27	33.32	23,341	33.01
8/13/2025	33.80	34.22	33.65	33.86	28,979	33.55
8/12/2025	33.62	34.33	33.50	34.05	24,573	33.74
8/11/2025	33.57	33.82	33.31	33.72	26,509	33.41
8/08/2025	33.90	33.90	33.11	33.58	21,694	33.27
8/07/2025	33.49	33.61	33.19	33.20	44,440	32.89
8/06/2025	33.00	33.98	33.00	33.17	31,972	32.86
8/05/2025	32.96	33.95	32.55	33.20	65,456	32.89
8/04/2025	32.94	33.50	32.81	32.81	19,859	32.51
8/01/2025	32.80	33.23	32.80	32.82	19,990	32.52
7/31/2025	33.01	33.13	32.65	32.65	31,817	32.35
7/30/2025	32.71	33.79	32.71	33.12	39,088	32.81
7/29/2025	32.35	32.86	32.25	32.52	30,203	32.22
7/28/2025	33.01	33.60	32.29	32.36	31,744	32.06
7/25/2025	33.52	33.52	33.00	33.07	48,481	32.77
7/24/2025	33.52	33.59	33.30	33.30	38,911	32.99