Artesian Resources Corporation (ARTNA)

NASDAQ: ARTNA · Real-Time Price · USD

34.10

+0.09 (0.26%)

At close: Oct 23, 2026, 4:00 PM EDT

34.06

-0.04 (-0.12%)

After-hours: Oct 23, 2026, 7:58 PM EDT

Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	33.70	34.22	33.70	34.10	34.10	0.26%	20,202
Oct 22, 2026	32.96	34.02	32.78	34.01	34.01	3.19%	33,486
Oct 21, 2026	33.65	33.65	32.87	32.96	32.96	-1.41%	39,012
Oct 20, 2026	33.52	33.64	33.20	33.43	33.43	1.27%	13,033
Oct 19, 2026	33.38	33.64	32.75	33.01	33.01	-1.11%	25,599
Oct 16, 2026	33.13	33.72	33.13	33.38	33.38	0.66%	37,829
Oct 15, 2026	33.60	33.83	33.05	33.16	33.16	-1.22%	23,432
Oct 14, 2026	33.86	33.99	33.37	33.57	33.57	-0.53%	21,437
Oct 13, 2026	33.63	33.80	33.47	33.75	33.75	-0.24%	15,950
Oct 12, 2026	33.63	33.90	33.15	33.83	33.83	0.59%	18,252
Oct 9, 2026	33.85	33.85	33.50	33.63	33.63	0.27%	19,600
Oct 8, 2026	33.65	33.76	33.27	33.54	33.54	-0.03%	42,785
Oct 7, 2026	33.52	33.84	33.38	33.55	33.55	-0.42%	16,768
Oct 6, 2026	33.69	34.07	33.50	33.69	33.69	0.75%	20,223
Oct 5, 2026	33.82	33.82	33.30	33.44	33.44	-0.54%	38,306
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