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:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	33.95	33.95	33.48	33.58	30,672	33.27
7/22/2025	33.44	34.20	33.44	33.81	28,045	33.50
7/21/2025	33.43	34.03	33.25	33.51	23,017	33.20
7/18/2025	33.40	33.67	33.28	33.28	28,807	32.97
7/17/2025	33.36	33.53	33.30	33.40	26,888	33.09
7/16/2025	33.62	33.70	33.37	33.37	24,218	33.06
7/15/2025	34.38	34.38	33.50	33.50	49,706	33.19
7/14/2025	33.75	34.37	33.60	34.18	19,230	33.87
7/11/2025	33.70	33.93	33.43	33.61	26,126	33.30
7/10/2025	33.66	34.07	33.55	33.73	31,192	33.42
7/09/2025	33.71	34.02	33.39	33.56	16,539	33.25
7/08/2025	33.35	33.84	33.35	33.71	24,179	33.40
7/07/2025	33.79	33.81	33.42	33.49	38,165	33.19
7/03/2025	33.97	34.18	33.45	33.77	13,908	33.46
7/02/2025	33.50	34.05	33.50	33.81	14,669	33.50
7/01/2025	33.60	34.30	33.50	33.96	17,054	33.65
6/30/2025	33.61	33.97	33.30	33.56	22,509	33.25
6/27/2025	33.62	34.49	33.58	33.71	45,888	33.40
6/26/2025	33.41	33.62	32.99	33.46	37,683	33.15
6/25/2025	33.58	34.16	33.21	33.30	17,793	32.99
6/24/2025	34.25	34.38	33.69	33.84	19,858	33.53
6/23/2025	33.23	34.22	33.23	34.22	24,166	33.90
6/20/2025	33.52	34.06	32.85	33.23	112,764	32.92
6/18/2025	33.49	33.99	33.36	33.43	26,939	33.12
6/17/2025	33.22	34.14	33.10	33.54	23,359	33.23
6/16/2025	33.84	33.84	33.19	33.31	27,623	33.00
6/13/2025	34.46	34.57	33.61	33.61	27,301	33.30
6/12/2025	34.60	34.88	34.22	34.57	13,362	34.25
6/11/2025	34.57	34.77	34.23	34.44	18,781	34.12
6/10/2025	33.86	34.37	33.43	34.23	25,114	33.91
6/09/2025	32.99	33.72	32.75	33.58	24,955	33.27