Artesian Resources Corporation (ARTNA)

Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.35	33.90	32.75	33.05	33.05	-2.16%	20,971
Jan 22, 2026	32.83	34.06	32.83	33.78	33.78	2.89%	29,872
Jan 21, 2026	33.59	33.62	32.64	32.83	32.83	0.06%	26,093
Jan 20, 2026	34.04	34.11	32.81	32.81	32.81	-3.78%	24,708
Jan 16, 2026	33.61	34.10	33.36	34.10	34.10	1.76%	28,375
Jan 15, 2026	33.24	33.63	33.15	33.51	33.51	0.42%	28,419
Jan 14, 2026	32.00	33.56	32.00	33.37	33.37	3.22%	39,926
Jan 13, 2026	32.22	32.42	31.62	32.33	32.33	0.28%	11,429
Jan 12, 2026	31.92	32.64	31.92	32.24	32.24	0.53%	15,892
Jan 9, 2026	32.41	32.41	31.55	32.07	32.07	-0.83%	32,013
Jan 8, 2026	32.00	32.50	31.92	32.34	32.34	1.06%	60,235
Jan 7, 2026	31.64	32.15	31.20	32.00	32.00	1.73%	25,632
Jan 6, 2026	31.27	32.01	31.15	31.46	31.46	0.37%	37,613
Jan 5, 2026	31.49	31.64	31.12	31.34	31.34	-0.25%	18,648
Jan 2, 2026	31.67	31.70	31.25	31.42	31.42	-0.60%	15,030
Dec 31, 2025	31.83	31.83	31.33	31.61	31.61	-0.50%	22,268
Dec 30, 2025	31.72	32.05	31.50	31.77	31.77	0.27%	26,206
Dec 29, 2025	31.89	32.28	31.56	31.69	31.69	-0.28%	36,267
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

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.