Artesian Resources Corporation (ARTNA)

Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	32.55	32.81	32.31	32.40	32.40	-0.06%	10,467
Nov 11, 2025	32.66	32.69	32.36	32.42	32.42	-0.09%	21,083
Nov 10, 2025	32.93	32.93	32.33	32.45	32.45	-2.23%	22,650
Nov 7, 2025	32.30	33.25	32.26	33.19	33.19	2.44%	50,288
Nov 6, 2025	32.50	33.07	32.40	32.40	32.40	-0.34%	18,648
Nov 5, 2025	32.20	32.90	32.19	32.51	32.51	0.09%	65,306
Nov 4, 2025	32.32	32.50	32.00	32.48	32.48	1.31%	13,896
Nov 3, 2025	32.30	32.36	31.99	32.06	32.06	-0.53%	15,155
Oct 31, 2025	32.23	32.51	32.11	32.23	32.23	-0.25%	10,714
Oct 30, 2025	32.47	32.63	31.83	32.31	32.31	-0.49%	19,572
Oct 29, 2025	33.93	33.93	32.20	32.47	32.47	-4.30%	30,529
Oct 28, 2025	33.60	33.97	33.17	33.93	33.93	0.97%	21,127
Oct 27, 2025	33.44	33.79	33.26	33.61	33.61	0.70%	18,052
Oct 24, 2025	33.45	33.70	33.22	33.37	33.37	-0.04%	11,896
Oct 23, 2025	33.65	33.74	33.00	33.39	33.39	-0.43%	30,279
Oct 22, 2025	33.18	33.79	33.00	33.53	33.53	1.12%	22,345
Oct 21, 2025	33.75	33.94	32.89	33.16	33.16	-2.18%	19,351
Oct 20, 2025	33.55	33.91	33.51	33.90	33.90	1.01%	10,447
Oct 17, 2025	33.70	33.81	33.32	33.56	33.56	0.18%	19,798
Oct 16, 2025	33.25	33.67	33.22	33.50	33.50	0.60%	22,593
Oct 15, 2025	32.85	33.30	32.83	33.30	33.30	2.08%	12,925
Oct 14, 2025	32.68	32.95	32.56	32.62	32.62	-0.31%	12,495
Oct 13, 2025	33.57	33.71	32.59	32.72	32.72	-2.33%	21,516
Oct 10, 2025	33.10	33.50	33.00	33.50	33.50	1.42%	20,588
Oct 9, 2025	32.80	33.03	32.54	33.03	33.03	0.81%	17,076
Oct 8, 2025	32.50	32.89	32.48	32.77	32.77	-0.08%	10,288
Oct 7, 2025	32.50	32.93	32.05	32.79	32.79	1.52%	25,888
Oct 6, 2025	32.18	32.47	31.98	32.30	32.30	1.22%	23,742
Oct 3, 2025	31.89	32.22	31.77	31.91	31.91	-0.28%	21,238
Oct 2, 2025	31.70	32.35	31.70	32.00	32.00	0.69%	39,977
Oct 1, 2025	32.46	32.46	31.75	31.78	31.78	-2.50%	28,226
Sep 30, 2025	32.38	32.86	32.37	32.60	32.60	1.23%	12,458
Sep 29, 2025	32.51	32.83	32.19	32.20	32.20	-0.83%	18,398
Sep 26, 2025	32.33	32.63	32.25	32.47	32.47	0.43%	11,795
Sep 25, 2025	32.91	32.96	32.21	32.33	32.33	-1.49%	19,028
Sep 24, 2025	32.91	33.40	32.59	32.82	32.82	-0.64%	21,749
Sep 23, 2025	32.54	33.17	32.41	33.03	33.03	1.82%	16,437
Sep 22, 2025	31.95	32.72	31.95	32.44	32.44	2.69%	46,980
Sep 19, 2025	32.35	32.80	31.50	31.59	31.59	-2.50%	240,960
Sep 18, 2025	32.50	32.61	32.23	32.40	32.40	0.28%	16,867
Sep 17, 2025	32.02	32.98	32.00	32.31	32.31	0.72%	39,172
Sep 16, 2025	32.60	32.79	32.02	32.08	32.08	-1.50%	30,899
Sep 15, 2025	33.05	33.19	32.33	32.57	32.57	-1.27%	32,898
Sep 12, 2025	33.23	33.49	32.96	32.99	32.99	-0.71%	30,749
Sep 11, 2025	33.06	33.46	32.91	33.23	33.23	0.05%	17,333
Sep 10, 2025	33.03	33.23	32.80	33.21	33.21	0.24%	22,557
Sep 9, 2025	32.70	33.36	32.51	33.13	33.13	1.63%	21,749
Sep 8, 2025	33.17	33.25	32.60	32.60	32.60	-1.91%	20,213
Sep 5, 2025	32.94	33.32	32.85	33.24	33.24	0.99%	21,922
Sep 4, 2025	32.60	33.29	32.45	32.91	32.91	0.70%	18,956

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.