Artesian Resources Corporation (ARTNA)

Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	32.05	32.39	32.04	32.16	32.16	0.37%	42,685
May 8, 2026	31.95	32.04	31.71	32.04	32.04	1.14%	18,050
May 7, 2026	31.90	32.14	31.55	31.68	31.68	-0.69%	16,847
May 6, 2026	31.69	31.98	31.20	31.90	31.90	1.56%	72,048
May 5, 2026	31.55	31.69	31.32	31.41	31.41	0.38%	30,180
May 4, 2026	31.26	31.60	31.00	31.29	31.29	0.30%	33,961
May 1, 2026	31.54	31.59	31.09	31.20	31.20	-0.37%	46,488
Apr 30, 2026	31.40	31.75	30.94	31.31	31.31	-0.32%	42,164
Apr 29, 2026	31.43	31.43	30.90	31.41	31.41	-0.60%	66,977
Apr 28, 2026	31.85	31.92	31.50	31.60	31.60	-0.22%	37,997
Apr 27, 2026	32.02	32.39	31.50	31.67	31.67	-1.25%	51,156
Apr 24, 2026	32.15	32.42	31.95	32.07	32.07	-0.25%	43,081
Apr 23, 2026	31.86	32.47	31.86	32.15	32.15	0.94%	22,205
Apr 22, 2026	31.96	32.48	31.84	31.85	31.85	-0.34%	30,893
Apr 21, 2026	32.58	32.60	31.96	31.96	31.96	-1.90%	37,820
Apr 20, 2026	32.56	33.00	32.21	32.58	32.58	0.40%	35,682
Apr 17, 2026	32.72	32.77	32.25	32.45	32.45	0.19%	57,129
Apr 16, 2026	32.02	32.54	31.75	32.39	32.39	0.87%	58,981
Apr 15, 2026	32.81	33.01	32.04	32.11	32.11	-1.65%	44,884
Apr 14, 2026	32.64	33.35	32.50	32.65	32.65	0.80%	48,825
Apr 13, 2026	33.36	33.36	32.26	32.39	32.39	-2.62%	53,948
Apr 10, 2026	32.70	33.56	32.36	33.26	33.26	1.65%	75,597
Apr 9, 2026	32.44	32.75	32.16	32.72	32.72	1.14%	33,764
Apr 8, 2026	32.03	32.44	31.90	32.35	32.35	1.51%	41,799
Apr 7, 2026	32.15	32.21	31.81	31.87	31.87	-0.56%	24,782
Apr 6, 2026	32.08	32.45	31.92	32.05	32.05	-0.43%	21,069
Apr 2, 2026	32.10	32.45	32.08	32.19	32.19	-0.37%	18,138
Apr 1, 2026	32.04	32.41	31.70	32.31	32.31	1.44%	29,138
Mar 31, 2026	32.59	32.74	31.70	31.85	31.85	-1.97%	76,236
Mar 30, 2026	32.06	32.59	31.98	32.49	32.49	1.34%	58,751
Mar 27, 2026	32.25	32.71	31.89	32.06	32.06	-0.34%	102,826
Mar 26, 2026	31.59	32.21	31.46	32.17	32.17	1.51%	47,473
Mar 25, 2026	31.56	31.86	31.18	31.69	31.69	0.80%	69,454
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%	1,217,295
Mar 19, 2026	30.81	31.78	30.65	31.60	31.60	2.35%	102,791
Mar 18, 2026	31.52	31.75	30.75	30.87	30.87	-2.46%	107,262
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%	103,932
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%	23,657
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%	15,395
Mar 3, 2026	33.80	34.15	33.06	33.81	33.81	0.09%	32,908
Mar 2, 2026	33.89	34.75	33.72	33.78	33.78	-0.30%	26,891

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.