Artesian Resources Corporation (ARTNA)

Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	32.58	32.67	32.17	32.37	32.37	-0.46%	34,492
May 29, 2026	32.47	32.76	32.39	32.52	32.52	-0.18%	38,967
May 28, 2026	32.38	32.84	32.30	32.58	32.58	0.62%	28,485
May 27, 2026	32.48	32.76	32.24	32.38	32.38	-0.31%	46,672
May 26, 2026	32.50	32.64	32.21	32.48	32.48	0.12%	66,416
May 22, 2026	32.22	32.51	32.10	32.44	32.44	0.34%	52,031
May 21, 2026	31.82	32.48	31.63	32.33	32.33	1.13%	43,576
May 20, 2026	31.80	32.45	31.62	31.97	31.97	0.38%	50,665
May 19, 2026	31.83	32.37	31.56	31.85	31.85	0.22%	38,594
May 18, 2026	31.40	31.97	31.40	31.78	31.78	1.40%	33,372
May 15, 2026	32.05	32.05	31.25	31.34	31.34	-1.42%	42,486
May 14, 2026	32.37	32.37	32.07	32.11	31.79	-0.80%	27,247
May 13, 2026	32.67	32.84	32.18	32.37	32.05	-1.43%	51,526
May 12, 2026	32.16	32.90	32.05	32.84	32.51	2.11%	82,627
May 11, 2026	32.05	32.39	32.04	32.16	31.84	0.37%	42,696
May 8, 2026	31.95	32.04	31.71	32.04	31.72	1.14%	18,054
May 7, 2026	31.90	32.14	31.55	31.68	31.36	-0.69%	17,481
May 6, 2026	31.69	31.98	31.20	31.90	31.58	1.56%	72,048
May 5, 2026	31.55	31.69	31.32	31.41	31.10	0.38%	30,196
May 4, 2026	31.26	31.60	31.00	31.29	30.98	0.30%	35,109
May 1, 2026	31.54	31.59	31.09	31.20	30.88	-0.37%	48,244
Apr 30, 2026	31.40	31.75	30.94	31.31	31.00	-0.32%	43,967
Apr 29, 2026	31.43	31.43	30.90	31.41	31.10	-0.60%	70,162
Apr 28, 2026	31.85	31.92	31.50	31.60	31.29	-0.22%	37,997
Apr 27, 2026	32.02	32.39	31.50	31.67	31.35	-1.25%	51,156
Apr 24, 2026	32.15	32.42	31.95	32.07	31.75	-0.25%	43,081
Apr 23, 2026	31.86	32.47	31.86	32.15	31.83	0.94%	22,205
Apr 22, 2026	31.96	32.48	31.84	31.85	31.53	-0.34%	30,893
Apr 21, 2026	32.58	32.60	31.96	31.96	31.64	-1.90%	37,820
Apr 20, 2026	32.56	33.00	32.21	32.58	32.26	0.40%	35,682
Apr 17, 2026	32.72	32.77	32.25	32.45	32.13	0.19%	57,129
Apr 16, 2026	32.02	32.54	31.75	32.39	32.07	0.87%	58,981
Apr 15, 2026	32.81	33.01	32.04	32.11	31.79	-1.65%	44,884
Apr 14, 2026	32.64	33.35	32.50	32.65	32.32	0.80%	48,825
Apr 13, 2026	33.36	33.36	32.26	32.39	32.07	-2.62%	53,948
Apr 10, 2026	32.70	33.56	32.36	33.26	32.93	1.65%	75,597
Apr 9, 2026	32.44	32.75	32.16	32.72	32.39	1.14%	33,764
Apr 8, 2026	32.03	32.44	31.90	32.35	32.03	1.51%	41,799
Apr 7, 2026	32.15	32.21	31.81	31.87	31.55	-0.56%	24,782
Apr 6, 2026	32.08	32.45	31.92	32.05	31.73	-0.43%	21,069
Apr 2, 2026	32.10	32.45	32.08	32.19	31.87	-0.37%	18,138
Apr 1, 2026	32.04	32.41	31.70	32.31	31.99	1.44%	29,138
Mar 31, 2026	32.59	32.74	31.70	31.85	31.53	-1.97%	76,236
Mar 30, 2026	32.06	32.59	31.98	32.49	32.17	1.34%	58,751
Mar 27, 2026	32.25	32.71	31.89	32.06	31.74	-0.34%	102,826
Mar 26, 2026	31.59	32.21	31.46	32.17	31.85	1.51%	47,473
Mar 25, 2026	31.56	31.86	31.18	31.69	31.37	0.80%	69,454
Mar 24, 2026	31.45	32.25	31.25	31.44	31.13	-0.03%	74,763
Mar 23, 2026	30.79	31.88	30.50	31.45	31.14	3.11%	81,194
Mar 20, 2026	31.57	31.60	30.50	30.50	30.20	-3.47%	1,217,295

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.