Artesian Resources Corporation (ARTNA)

Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	32.02	32.02	31.51	31.78	31.78	-0.27%	17,283
Dec 24, 2025	31.76	31.95	31.51	31.86	31.86	0.19%	10,006
Dec 23, 2025	32.09	32.34	31.80	31.80	31.80	-0.56%	21,504
Dec 22, 2025	31.75	32.44	31.56	31.98	31.98	0.85%	20,939
Dec 19, 2025	32.42	32.47	31.60	31.71	31.71	-2.37%	116,078
Dec 18, 2025	32.31	32.59	31.90	32.48	32.48	0.68%	14,521
Dec 17, 2025	32.15	32.55	32.12	32.26	32.26	0.28%	18,357
Dec 16, 2025	32.29	32.33	32.00	32.17	32.17	0.06%	13,458
Dec 15, 2025	32.09	32.40	31.79	32.15	32.15	0.58%	21,234
Dec 12, 2025	31.80	32.37	31.80	31.97	31.97	0.42%	12,430
Dec 11, 2025	31.45	31.98	31.26	31.83	31.83	1.82%	23,493
Dec 10, 2025	31.20	31.76	31.20	31.26	31.26	0.22%	36,356
Dec 9, 2025	30.94	31.60	30.94	31.19	31.19	0.94%	26,194
Dec 8, 2025	31.54	31.57	30.90	30.90	30.90	-2.09%	29,470
Dec 5, 2025	31.12	31.70	30.89	31.56	31.56	1.58%	27,083
Dec 4, 2025	31.03	31.38	30.94	31.07	31.07	-0.38%	49,758
Dec 3, 2025	30.89	31.35	30.89	31.19	31.19	1.00%	22,957
Dec 2, 2025	31.30	31.55	30.75	30.88	30.88	-1.47%	19,898
Dec 1, 2025	31.25	31.76	31.16	31.34	31.34	-0.51%	21,962
Nov 28, 2025	31.41	31.70	31.26	31.50	31.50	-0.10%	15,381
Nov 26, 2025	31.71	32.09	31.46	31.53	31.53	-	15,908
Nov 25, 2025	31.25	31.69	31.20	31.53	31.53	1.32%	20,761
Nov 24, 2025	31.60	31.67	30.91	31.12	31.12	-0.92%	64,504
Nov 21, 2025	31.18	31.90	31.18	31.41	31.41	0.71%	18,028
Nov 20, 2025	31.26	31.69	31.00	31.19	31.19	0.19%	19,611
Nov 19, 2025	31.70	31.70	31.12	31.13	31.13	-1.52%	23,382
Nov 18, 2025	31.91	31.91	31.46	31.61	31.61	-0.53%	14,961
Nov 17, 2025	32.29	32.43	31.75	31.78	31.78	-1.15%	14,072
Nov 14, 2025	32.20	32.33	31.85	32.15	32.15	-0.83%	16,357
Nov 13, 2025	32.40	32.67	32.18	32.42	32.11	0.06%	21,324
Nov 12, 2025	32.55	32.81	32.31	32.40	32.09	-0.06%	10,467
Nov 11, 2025	32.66	32.69	32.36	32.42	32.11	-0.09%	21,083
Nov 10, 2025	32.93	32.93	32.33	32.45	32.14	-2.23%	22,650
Nov 7, 2025	32.30	33.25	32.26	33.19	32.87	2.44%	50,288
Nov 6, 2025	32.50	33.07	32.40	32.40	32.09	-0.34%	18,648
Nov 5, 2025	32.20	32.90	32.19	32.51	32.20	0.09%	65,306
Nov 4, 2025	32.32	32.50	32.00	32.48	32.17	1.31%	13,896
Nov 3, 2025	32.30	32.36	31.99	32.06	31.75	-0.53%	15,155
Oct 31, 2025	32.23	32.51	32.11	32.23	31.92	-0.25%	10,714
Oct 30, 2025	32.47	32.63	31.83	32.31	32.00	-0.49%	19,572
Oct 29, 2025	33.93	33.93	32.20	32.47	32.16	-4.30%	30,529
Oct 28, 2025	33.60	33.97	33.17	33.93	33.60	0.97%	21,127
Oct 27, 2025	33.44	33.79	33.26	33.61	33.28	0.70%	18,052
Oct 24, 2025	33.45	33.70	33.22	33.37	33.05	-0.04%	11,896
Oct 23, 2025	33.65	33.74	33.00	33.39	33.06	-0.43%	30,279
Oct 22, 2025	33.18	33.79	33.00	33.53	33.21	1.12%	22,345
Oct 21, 2025	33.75	33.94	32.89	33.16	32.84	-2.18%	19,351
Oct 20, 2025	33.55	33.91	33.51	33.90	33.57	1.01%	10,447
Oct 17, 2025	33.70	33.81	33.32	33.56	33.24	0.18%	19,798
Oct 16, 2025	33.25	33.67	33.22	33.50	33.18	0.60%	22,593

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.