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:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	31.80	32.37	31.80	31.96	12,961	31.96
12/11/2025	31.45	31.98	31.26	31.83	23,493	31.83
12/10/2025	31.20	31.76	31.20	31.26	36,356	31.26
12/09/2025	30.94	31.60	30.94	31.19	26,194	31.19
12/08/2025	31.54	31.57	30.90	30.90	29,470	30.90
12/05/2025	31.12	31.70	30.89	31.56	27,083	31.56
12/04/2025	31.03	31.38	30.94	31.07	49,759	31.07
12/03/2025	30.89	31.35	30.89	31.19	22,957	31.19
12/02/2025	31.30	31.55	30.75	30.88	19,898	30.88
12/01/2025	31.25	31.76	31.16	31.34	21,962	31.34
11/28/2025	31.41	31.69	31.26	31.50	15,383	31.50
11/26/2025	31.71	32.09	31.46	31.53	15,908	31.53
11/25/2025	31.25	31.69	31.20	31.53	20,761	31.53
11/24/2025	31.60	31.67	30.91	31.12	70,206	31.12
11/21/2025	31.18	31.90	31.18	31.41	18,038	31.41
11/20/2025	31.26	31.69	31.00	31.19	19,611	31.19
11/19/2025	31.70	31.70	31.12	31.13	23,382	31.13
11/18/2025	31.91	31.91	31.46	31.61	14,961	31.61
11/17/2025	32.29	32.43	31.75	31.78	14,072	31.78
11/14/2025	32.20	32.33	31.85	32.15	16,357	32.15
11/13/2025	32.40	32.67	32.18	32.42	21,324	32.11
11/12/2025	32.55	32.81	32.31	32.40	10,467	32.09
11/11/2025	32.66	32.69	32.36	32.42	21,083	32.11
11/10/2025	32.93	32.93	32.33	32.45	22,650	32.14
11/07/2025	32.30	33.25	32.26	33.19	50,288	32.87
11/06/2025	32.50	33.07	32.40	32.40	18,648	32.09
11/05/2025	32.20	32.90	32.19	32.51	65,306	32.20
11/04/2025	32.31	32.50	32.00	32.48	13,896	32.17
11/03/2025	32.30	32.36	31.99	32.06	15,155	31.75
10/31/2025	32.23	32.51	32.11	32.23	10,714	31.92
10/30/2025	32.47	32.63	31.83	32.31	23,268	32.00
10/29/2025	33.93	33.93	32.20	32.47	30,529	32.16
10/28/2025	33.60	33.97	33.17	33.93	21,124	33.60
10/27/2025	33.44	33.79	33.26	33.60	18,052	33.28
10/24/2025	33.45	33.69	33.22	33.37	11,896	33.05
10/23/2025	33.65	33.74	33.00	33.38	30,279	33.06
10/22/2025	33.18	33.79	33.00	33.53	22,345	33.21
10/21/2025	33.74	33.94	32.88	33.16	19,351	32.84
10/20/2025	33.55	33.91	33.51	33.90	10,447	33.57
10/17/2025	33.70	33.81	33.32	33.56	19,798	33.23
10/16/2025	33.25	33.67	33.22	33.50	22,593	33.18
10/15/2025	32.85	33.30	32.83	33.30	12,925	32.98
10/14/2025	32.68	32.95	32.56	32.62	12,495	32.30
10/13/2025	33.57	33.70	32.59	32.72	21,516	32.40
10/10/2025	33.10	33.50	33.00	33.50	20,588	33.18
10/09/2025	32.80	33.03	32.54	33.03	17,076	32.71
10/08/2025	32.50	32.89	32.48	32.77	10,288	32.45
10/07/2025	32.50	32.93	32.05	32.79	25,888	32.47
10/06/2025	32.18	32.47	31.98	32.30	23,742	31.99
10/03/2025	31.89	32.22	31.77	31.91	21,238	31.60
10/02/2025	31.70	32.35	31.70	32.00	39,977	31.69
10/01/2025	32.46	32.46	31.75	31.78	28,226	31.47
9/30/2025	32.38	32.86	32.37	32.59	12,453	32.28
9/29/2025	32.51	32.83	32.19	32.20	18,398	31.89
9/26/2025	32.33	32.63	32.24	32.47	11,795	32.16
9/25/2025	32.91	32.96	32.21	32.33	19,028	32.02
9/24/2025	32.90	33.40	32.59	32.82	21,749	32.50
9/23/2025	32.53	33.17	32.41	33.03	16,437	32.71
9/22/2025	31.95	32.72	31.95	32.44	46,960	32.13
9/19/2025	32.35	32.80	31.50	31.59	240,960	31.28
9/18/2025	32.50	32.60	32.23	32.40	16,867	32.09
9/17/2025	32.02	32.98	32.00	32.31	39,172	32.00
9/16/2025	32.60	32.78	32.02	32.08	30,899	31.77
9/15/2025	33.05	33.19	32.33	32.57	32,898	32.25