Artesian Resources Corporation (ARTNA)

NASDAQ: ARTNA · Real-Time Price · USD

33.98

+0.06 (0.18%)

At close: Jul 10, 2026, 4:00 PM EDT

33.45

-0.53 (-1.56%)

Pre-market: Jul 13, 2026, 5:55 AM EDT

Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	33.73	34.43	33.50	33.98	33.98	0.18%	22,898
Jul 9, 2026	34.33	34.33	33.50	33.92	33.92	-0.38%	42,286
Jul 8, 2026	34.02	34.19	33.50	34.05	34.05	-0.23%	38,201
Jul 7, 2026	34.17	34.76	33.90	34.13	34.13	-0.12%	28,665
Jul 6, 2026	34.39	34.47	33.87	34.17	34.17	-0.64%	30,589
Jul 2, 2026	34.03	34.82	33.76	34.39	34.39	1.33%	36,539
Jul 1, 2026	33.99	34.34	33.87	33.94	33.94	-0.15%	36,313
Jun 30, 2026	34.01	34.34	33.73	33.99	33.99	-0.09%	39,152
Jun 29, 2026	33.77	34.10	33.40	34.02	34.02	1.19%	45,487
Jun 26, 2026	33.24	33.62	33.09	33.62	33.62	1.30%	58,135
Jun 25, 2026	33.02	33.54	33.01	33.19	33.19	0.51%	40,420
Jun 24, 2026	32.68	33.10	32.68	33.02	33.02	1.04%	21,230
Jun 23, 2026	32.16	32.76	32.11	32.68	32.68	1.68%	54,861
Jun 22, 2026	32.30	32.65	31.75	32.14	32.14	-0.43%	32,556
Jun 18, 2026	32.47	32.83	32.02	32.28	32.28	0.06%	49,893
Jun 17, 2026	32.81	32.81	32.04	32.26	32.26	-1.47%	30,064
Jun 16, 2026	32.51	33.00	32.45	32.74	32.74	0.71%	46,178
Jun 15, 2026	32.77	33.06	32.44	32.51	32.51	-0.79%	21,215
Jun 12, 2026	32.63	33.00	32.49	32.77	32.77	0.43%	25,741
Jun 11, 2026	33.28	33.62	32.52	32.63	32.63	-1.30%	35,271
Jun 10, 2026	33.01	33.51	32.79	33.06	33.06	0.24%	26,807
Jun 9, 2026	32.63	33.44	32.63	32.98	32.98	1.41%	58,460
Jun 8, 2026	33.00	33.00	32.40	32.52	32.52	-1.33%	17,217
Jun 5, 2026	32.43	33.28	32.43	32.96	32.96	1.63%	32,205
Jun 4, 2026	32.45	32.85	32.08	32.43	32.43	1.15%	23,884
Jun 3, 2026	32.54	32.90	32.00	32.06	32.06	-1.63%	22,247
Jun 2, 2026	32.37	32.70	32.28	32.59	32.59	0.68%	23,535
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