Artesian Resources Corporation (ARTNA)

Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.25	32.71	31.89	32.06	32.06	-0.34%	102,546
Mar 26, 2026	31.59	32.21	31.46	32.17	32.17	1.51%	45,301
Mar 25, 2026	31.56	31.86	31.18	31.69	31.69	0.80%	64,374
Mar 24, 2026	31.45	32.25	31.25	31.44	31.44	-0.03%	74,763
Mar 23, 2026	30.79	31.88	30.50	31.45	31.45	3.11%	81,194
Mar 20, 2026	31.57	31.60	30.50	30.50	30.50	-3.47%	1,214,625
Mar 19, 2026	30.81	31.78	30.65	31.60	31.60	2.35%	101,425
Mar 18, 2026	31.52	31.75	30.75	30.87	30.87	-2.46%	107,137
Mar 17, 2026	32.02	32.49	31.40	31.65	31.65	-0.88%	106,245
Mar 16, 2026	32.85	32.87	31.60	31.93	31.93	-2.41%	96,215
Mar 13, 2026	32.46	32.85	32.10	32.72	32.72	1.02%	86,075
Mar 12, 2026	31.97	32.71	31.85	32.39	32.39	0.59%	103,841
Mar 11, 2026	32.50	32.57	31.54	32.20	32.20	-1.04%	135,100
Mar 10, 2026	33.54	33.88	32.48	32.54	32.54	-3.73%	94,126
Mar 9, 2026	33.20	33.96	33.20	33.80	33.80	0.21%	22,327
Mar 6, 2026	33.49	33.97	33.01	33.73	33.73	0.03%	23,653
Mar 5, 2026	34.01	34.18	33.56	33.72	33.72	-1.69%	28,328
Mar 4, 2026	33.63	34.53	33.63	34.30	34.30	1.45%	15,385
Mar 3, 2026	33.80	34.15	33.06	33.81	33.81	0.09%	32,897
Mar 2, 2026	33.89	34.75	33.72	33.78	33.78	-0.30%	26,891
Feb 27, 2026	33.95	34.73	33.86	33.88	33.88	-0.50%	19,459
Feb 26, 2026	34.80	34.80	33.92	34.05	34.05	-2.04%	17,271
Feb 25, 2026	34.48	34.80	33.50	34.76	34.76	2.93%	35,178
Feb 24, 2026	34.00	34.24	33.51	33.77	33.77	-0.82%	31,266
Feb 23, 2026	34.42	34.90	33.53	34.05	34.05	2.13%	53,020
Feb 20, 2026	33.03	33.60	33.00	33.34	33.34	0.45%	35,669
Feb 19, 2026	33.02	33.41	32.92	33.19	33.19	-0.06%	29,802
Feb 18, 2026	33.70	33.81	33.06	33.21	33.21	-1.01%	31,152
Feb 17, 2026	33.80	33.98	33.22	33.55	33.55	-0.56%	26,827
Feb 13, 2026	32.85	33.76	32.85	33.74	33.74	1.53%	24,558
Feb 12, 2026	33.13	33.46	33.02	33.23	32.92	0.39%	32,587
Feb 11, 2026	33.16	33.26	32.56	33.10	32.79	-0.18%	23,227
Feb 10, 2026	33.35	33.49	33.04	33.16	32.85	0.33%	31,973
Feb 9, 2026	32.30	33.26	32.03	33.05	32.74	2.29%	65,584
Feb 6, 2026	33.37	33.44	32.31	32.31	32.01	-3.09%	24,857
Feb 5, 2026	33.12	33.54	33.12	33.34	33.03	0.63%	46,667
Feb 4, 2026	33.28	33.39	32.85	33.13	32.82	-0.48%	75,321
Feb 3, 2026	33.02	33.55	33.02	33.29	32.98	0.60%	45,514
Feb 2, 2026	33.36	33.69	32.89	33.09	32.78	-0.81%	39,276
Jan 30, 2026	33.09	33.55	32.87	33.36	33.05	0.44%	19,001
Jan 29, 2026	32.90	33.53	32.81	33.22	32.90	0.80%	30,765
Jan 28, 2026	33.41	33.41	32.87	32.95	32.64	-1.35%	22,297
Jan 27, 2026	32.99	33.55	32.86	33.40	33.08	1.21%	19,933
Jan 26, 2026	32.91	33.50	32.80	33.00	32.69	-0.15%	21,721
Jan 23, 2026	33.35	33.90	32.75	33.05	32.74	-2.16%	21,103
Jan 22, 2026	32.83	34.06	32.83	33.78	33.46	2.89%	29,872
Jan 21, 2026	33.59	33.62	32.64	32.83	32.52	0.06%	26,093
Jan 20, 2026	34.04	34.11	32.81	32.81	32.50	-3.78%	24,708
Jan 16, 2026	33.61	34.10	33.36	34.10	33.78	1.76%	29,090
Jan 15, 2026	33.24	33.63	33.15	33.51	33.19	0.42%	28,419

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.