Artesian Resources Corporation (ARTNA)
NASDAQ: ARTNA · Real-Time Price · USD
33.62
+0.66 (2.00%)
At close: Oct 2, 2026, 4:00 PM EDT
33.70
+0.08 (0.24%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Artesian Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 33.16 | 34.07 | 33.16 | 33.62 | 33.62 | 2.00% | 32,044 |
| Oct 1, 2026 | 33.36 | 33.55 | 32.94 | 32.96 | 32.96 | -0.72% | 47,299 |
| Sep 30, 2026 | 33.43 | 33.65 | 33.05 | 33.20 | 33.20 | -0.30% | 28,831 |
| Sep 29, 2026 | 32.87 | 33.30 | 32.84 | 33.30 | 33.30 | 1.25% | 33,519 |
| Sep 28, 2026 | 33.15 | 33.30 | 32.63 | 32.89 | 32.89 | -1.08% | 45,594 |
| Sep 25, 2026 | 33.35 | 33.35 | 32.88 | 33.25 | 33.25 | -0.21% | 32,156 |
| Sep 24, 2026 | 33.90 | 33.90 | 33.26 | 33.32 | 33.32 | -1.27% | 24,273 |
| Sep 23, 2026 | 34.22 | 34.71 | 33.55 | 33.75 | 33.75 | -1.60% | 30,654 |
| Sep 22, 2026 | 34.40 | 34.71 | 34.18 | 34.30 | 34.30 | -0.26% | 35,889 |
| Sep 21, 2026 | 34.35 | 34.99 | 34.31 | 34.39 | 34.39 | -0.15% | 36,647 |
| Sep 18, 2026 | 35.00 | 35.00 | 34.25 | 34.44 | 34.44 | -2.60% | 50,181 |
| Sep 17, 2026 | 35.00 | 35.40 | 35.00 | 35.36 | 35.36 | 0.83% | 20,364 |
| Sep 16, 2026 | 35.14 | 35.47 | 34.90 | 35.07 | 35.07 | -0.43% | 18,742 |
| Sep 15, 2026 | 35.11 | 35.45 | 34.76 | 35.22 | 35.22 | -0.31% | 25,868 |
| Sep 14, 2026 | 35.80 | 36.13 | 35.11 | 35.33 | 35.33 | -1.45% | 29,223 |
| Sep 11, 2026 | 36.00 | 36.26 | 35.17 | 35.85 | 35.85 | -0.14% | 35,603 |
| Sep 10, 2026 | 36.33 | 36.33 | 35.76 | 35.90 | 35.90 | -1.67% | 16,261 |
| Sep 9, 2026 | 36.66 | 36.66 | 36.01 | 36.51 | 36.51 | -0.49% | 28,090 |
| Sep 8, 2026 | 36.22 | 36.98 | 35.98 | 36.69 | 36.69 | 1.38% | 39,982 |
| Sep 4, 2026 | 36.30 | 36.50 | 36.09 | 36.19 | 36.19 | -0.30% | 19,133 |
| Sep 3, 2026 | 35.94 | 36.42 | 35.61 | 36.30 | 36.30 | 1.54% | 25,742 |
| Sep 2, 2026 | 35.61 | 36.04 | 35.55 | 35.75 | 35.75 | 0.22% | 38,121 |
| Sep 1, 2026 | 35.60 | 35.77 | 35.22 | 35.67 | 35.67 | 0.28% | 23,175 |
| Aug 31, 2026 | 35.52 | 35.68 | 35.30 | 35.57 | 35.57 | -0.17% | 52,656 |
| Aug 28, 2026 | 35.42 | 35.87 | 35.25 | 35.63 | 35.63 | 0.85% | 39,218 |
| Aug 27, 2026 | 35.15 | 35.55 | 34.91 | 35.33 | 35.33 | -0.27% | 35,894 |
| Aug 26, 2026 | 35.43 | 35.84 | 35.34 | 35.43 | 35.43 | -1.05% | 14,439 |
| Aug 25, 2026 | 34.92 | 35.87 | 34.90 | 35.80 | 35.80 | -0.25% | 34,965 |
| Aug 24, 2026 | 35.33 | 36.00 | 35.33 | 35.89 | 35.89 | 1.04% | 17,785 |
| Aug 21, 2026 | 35.70 | 35.70 | 35.31 | 35.52 | 35.52 | -0.36% | 24,158 |
| Aug 20, 2026 | 35.26 | 35.83 | 35.05 | 35.65 | 35.65 | 0.96% | 22,183 |
| Aug 19, 2026 | 35.38 | 35.61 | 35.00 | 35.31 | 35.31 | 0.28% | 20,364 |
| Aug 18, 2026 | 35.00 | 35.60 | 35.00 | 35.21 | 35.21 | 0.74% | 32,998 |
| Aug 17, 2026 | 35.17 | 35.24 | 34.85 | 34.95 | 34.95 | -1.44% | 30,471 |
| Aug 14, 2026 | 35.70 | 35.87 | 35.21 | 35.78 | 35.46 | 0.22% | 33,889 |
| Aug 13, 2026 | 35.09 | 35.85 | 35.01 | 35.70 | 35.38 | 1.77% | 34,324 |
| Aug 12, 2026 | 35.15 | 35.31 | 34.77 | 35.08 | 34.77 | 0.09% | 29,040 |
| Aug 11, 2026 | 34.68 | 35.18 | 34.68 | 35.05 | 34.74 | 1.33% | 26,046 |
| Aug 10, 2026 | 34.37 | 34.76 | 33.82 | 34.59 | 34.28 | -0.20% | 41,754 |
| Aug 7, 2026 | 34.26 | 34.99 | 34.26 | 34.66 | 34.35 | 0.76% | 20,632 |
| Aug 6, 2026 | 34.29 | 34.42 | 33.93 | 34.40 | 34.09 | 0.97% | 18,443 |
| Aug 5, 2026 | 34.27 | 34.27 | 33.58 | 34.07 | 33.77 | 0.26% | 25,962 |
| Aug 4, 2026 | 34.08 | 34.09 | 33.46 | 33.98 | 33.68 | -0.38% | 40,403 |
| Aug 3, 2026 | 34.51 | 34.78 | 34.01 | 34.11 | 33.81 | -0.70% | 44,863 |
| Jul 31, 2026 | 34.42 | 34.68 | 34.00 | 34.35 | 34.04 | -0.20% | 16,528 |
| Jul 30, 2026 | 34.50 | 34.60 | 34.21 | 34.42 | 34.11 | -1.29% | 31,320 |
| Jul 29, 2026 | 35.24 | 35.44 | 34.52 | 34.87 | 34.56 | -0.34% | 21,844 |
| Jul 28, 2026 | 34.51 | 35.49 | 34.42 | 34.99 | 34.68 | 1.66% | 42,697 |
| Jul 27, 2026 | 34.33 | 34.65 | 34.24 | 34.42 | 34.11 | -0.09% | 48,679 |
| Jul 24, 2026 | 34.19 | 34.59 | 34.15 | 34.45 | 34.14 | 1.56% | 42,663 |