NASDAQ : ARTNA

Artesian Resources Corporation — Price history

Utilities · Utilities - Regulated Water · United States

Last price 33.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 346.58M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Artesian Resources Corporation (ARTNA) closed at 33.56 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	33.43	34.03	33.34	33.56	30,391	+0.18%
2026-10-29	33.46	33.76	33.32	33.5	22,358	-0.86%
2026-10-28	34.15	34.15	33.409	33.79	14,716	-0.73%
2026-10-27	33.44	34.19	33.44	34.04	18,723	+0.09%
2026-10-26	34.08	34.29	33.8	34.01	15,567	-0.26%
2026-10-23	33.7	34.215	33.7	34.1	20,218	+0.26%
2026-10-22	32.96	34.02	32.78	34.01	33,489	+3.19%
2026-10-21	33.65	33.65	32.87	32.96	39,014	-1.41%
2026-10-20	33.523	33.64	33.2	33.43	13,034	+1.27%
2026-10-19	33.38	33.64	32.75	33.01	25,600	-1.11%
2026-10-16	33.13	33.72	33.13	33.38	37,829	+0.66%
2026-10-15	33.6	33.83	33.05	33.16	23,432	-1.22%
2026-10-14	33.86	33.99	33.37	33.57	21,437	-0.53%
2026-10-13	33.625	33.795	33.47	33.75	15,949	-0.24%
2026-10-12	33.63	33.9	33.15	33.83	18,252	+0.59%
2026-10-09	33.846	33.846	33.5	33.63	19,600	+0.27%
2026-10-08	33.65	33.76	33.27	33.54	42,785	-0.03%
2026-10-07	33.52	33.835	33.38	33.55	16,768	-0.42%
2026-10-06	33.69	34.07	33.503	33.69	20,223	+0.75%
2026-10-05	33.82	33.82	33.3	33.44	38,306	-0.54%
2026-10-02	33.16	34.07	33.16	33.62	32,044	+2.00%
2026-10-01	33.36	33.55	32.94	32.96	47,299	-0.72%
2026-09-30	33.43	33.645	33.052	33.2	28,831	-0.30%
2026-09-29	32.87	33.3	32.84	33.3	33,519	+1.25%
2026-09-28	33.15	33.3	32.63	32.89	45,594	-1.08%
2026-09-25	33.35	33.35	32.88	33.25	32,155	-0.21%
2026-09-24	33.895	33.895	33.26	33.32	24,273	-1.27%
2026-09-23	34.22	34.71	33.551	33.75	30,654	-1.60%
2026-09-22	34.4	34.71	34.18	34.3	35,889	-0.26%
2026-09-21	34.35	34.99	34.305	34.39	36,647	-0.15%
2026-09-18	35	35	34.25	34.44	50,181	-2.60%
2026-09-17	35	35.4	35	35.36	20,364	+0.83%
2026-09-16	35.14	35.47	34.9	35.07	18,742	-0.43%
2026-09-15	35.11	35.45	34.76	35.22	25,868	-0.31%
2026-09-14	35.8	36.125	35.11	35.33	29,223	-1.45%
2026-09-11	36	36.26	35.17	35.85	35,603	-0.14%
2026-09-10	36.33	36.33	35.76	35.9	16,261	-1.67%
2026-09-09	36.66	36.66	36.01	36.51	28,090	-0.49%
2026-09-08	36.22	36.98	35.98	36.69	39,982	+1.38%
2026-09-04	36.3	36.5	36.09	36.19	19,133	-0.30%
2026-09-03	35.94	36.42	35.605	36.3	25,742	+1.54%
2026-09-02	35.61	36.04	35.55	35.75	38,121	+0.22%
2026-09-01	35.6	35.77	35.22	35.67	23,175	+0.28%
2026-08-31	35.52	35.675	35.295	35.57	52,656	-0.17%
2026-08-28	35.42	35.87	35.245	35.63	39,218	+0.85%
2026-08-27	35.15	35.545	34.91	35.33	35,894	-0.27%
2026-08-26	35.427	35.84	35.34	35.425	14,439	-1.05%
2026-08-25	34.921	35.87	34.9	35.8	34,965	-0.25%
2026-08-24	35.33	36	35.33	35.89	17,785	+1.04%
2026-08-21	35.7	35.7	35.31	35.52	24,158	-0.36%
2026-08-20	35.26	35.83	35.05	35.65	22,183	+0.96%
2026-08-19	35.38	35.61	35	35.31	20,364	+0.28%
2026-08-18	35	35.6	35	35.21	32,998	+0.74%
2026-08-17	35.17	35.24	34.85	34.95	30,471	-1.44%
2026-08-14	35.7	35.87	35.21	35.78	33,889	+0.22%
2026-08-13	35.09	35.85	35.009	35.7	34,324	+1.77%
2026-08-12	35.15	35.308	34.77	35.08	29,040	+0.09%
2026-08-11	34.68	35.18	34.68	35.05	26,046	+1.33%
2026-08-10	34.37	34.76	33.815	34.59	41,754	-0.20%
2026-08-07	34.255	34.99	34.255	34.66	20,632	+0.76%
2026-08-06	34.29	34.415	33.93	34.4	18,443	+0.97%
2026-08-05	34.27	34.27	33.58	34.07	25,962	+0.26%
2026-08-04	34.08	34.09	33.46	33.98	40,403	-0.38%
2026-08-03	34.51	34.78	34.01	34.11	44,863	-0.70%
2026-07-31	34.42	34.68	34	34.35	16,528	-0.20%
2026-07-30	34.5	34.6	34.205	34.42	31,320	-1.29%
2026-07-29	35.24	35.44	34.52	34.87	21,844	-0.34%
2026-07-28	34.51	35.49	34.42	34.99	42,697	+1.66%
2026-07-27	34.33	34.65	34.24	34.42	48,679	-0.09%
2026-07-24	34.19	34.59	34.145	34.45	42,663	+1.56%
2026-07-23	34.3	34.61	33.78	33.92	24,216	+0.03%
2026-07-22	33.52	34.27	33.36	33.91	22,240	+1.86%
2026-07-21	34.04	34.05	33.245	33.29	33,658	-2.17%
2026-07-20	33.855	34.86	33.63	34.03	42,796	+0.15%
2026-07-17	34.05	34.3	33.562	33.98	38,228	+0.12%
2026-07-16	33.87	34.15	33.87	33.94	16,229	+0.79%
2026-07-15	34.25	34.675	33.63	33.675	22,002	-2.16%
2026-07-14	34.53	34.75	34.11	34.42	20,988	-0.17%
2026-07-13	33.81	34.715	33.81	34.48	30,244	+1.47%
2026-07-10	33.73	34.43	33.5	33.98	22,923	+0.18%
2026-07-09	34.33	34.33	33.5	33.92	42,286	-0.38%
2026-07-08	34.02	34.185	33.5	34.05	38,201	-0.23%
2026-07-07	34.17	34.756	33.9	34.13	28,665	-0.12%
2026-07-06	34.39	34.47	33.87	34.17	30,590	-0.64%
2026-07-02	34.03	34.82	33.76	34.39	38,287	+1.33%
2026-07-01	33.99	34.34	33.865	33.94	36,313	-0.15%
2026-06-30	34.01	34.335	33.73	33.99	39,152	-0.09%
2026-06-29	33.77	34.1	33.4	34.02	45,487	+1.19%
2026-06-26	33.24	33.62	33.09	33.62	58,147	+1.30%
2026-06-25	33.02	33.54	33.01	33.19	40,470	+0.51%
2026-06-24	32.68	33.1	32.68	33.02	21,230	+1.04%
2026-06-23	32.16	32.76	32.11	32.68	54,861	+1.68%
2026-06-22	32.3	32.65	31.75	32.14	32,556	-0.43%
2026-06-18	32.47	32.83	32.02	32.28	49,893	+0.06%
2026-06-17	32.81	32.81	32.04	32.26	30,064	-1.47%
2026-06-16	32.51	33	32.45	32.74	46,209	+0.71%
2026-06-15	32.77	33.06	32.438	32.51	21,215	-0.79%
2026-06-12	32.63	33	32.49	32.77	25,741	+0.43%
2026-06-11	33.28	33.62	32.52	32.63	35,272	-1.30%
2026-06-10	33.01	33.51	32.79	33.06	26,807	+0.24%
2026-06-09	32.63	33.44	32.63	32.98	58,460	+1.41%
2026-06-08	33	33	32.4	32.52	17,217	-1.33%
2026-06-05	32.43	33.28	32.43	32.96	32,206	+1.63%
2026-06-04	32.45	32.85	32.08	32.43	23,884	+1.15%
2026-06-03	32.54	32.9	32	32.06	22,247	-1.63%
2026-06-02	32.37	32.7	32.28	32.59	23,536	+0.68%
2026-06-01	32.58	32.665	32.17	32.37	34,492	-0.46%
2026-05-29	32.47	32.755	32.39	32.52	38,969	-0.18%
2026-05-28	32.38	32.835	32.3	32.58	28,485	+0.62%
2026-05-27	32.48	32.76	32.235	32.38	46,674	-0.31%
2026-05-26	32.5	32.64	32.209	32.48	66,416	+0.12%
2026-05-22	32.22	32.505	32.1	32.44	52,031	+0.34%
2026-05-21	31.82	32.48	31.625	32.33	43,576	+1.13%
2026-05-20	31.8	32.45	31.62	31.97	50,665	+0.38%
2026-05-19	31.83	32.365	31.555	31.85	38,594	+0.22%
2026-05-18	31.4	31.97	31.4	31.78	33,372	+1.40%
2026-05-15	32.05	32.05	31.245	31.34	42,486	-1.42%
2026-05-14	32.37	32.37	32.073	32.11	27,247	-0.80%
2026-05-13	32.67	32.84	32.18	32.37	51,526	-1.43%
2026-05-12	32.16	32.9	32.05	32.84	82,627	+2.11%