ARTNA | ARTESIAN RES-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

ARTESIAN RES-A (ARTNA)

NASDAQ

$33.72+$0.10 (+0.28%)

Price as of Oct 02, 2026 7:30 PM EDT

$317.6M
Market Cap
9.46%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
-5.96%

Low Price$32.89

High Price$36.69
3 Months
-1.36%

Low Price$32.89

High Price$36.69
1 Year
+9.46%

Low Price$29.93

High Price$36.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	33.16	34.07	33.16	33.62	+2.00%	32,044
10/01/2026	33.36	33.55	32.94	32.96	-0.72%	47,300
09/30/2026	33.43	33.65	33.05	33.20	-0.30%	28,834
09/29/2026	32.87	33.30	32.84	33.30	+1.25%	33,519
09/28/2026	33.15	33.30	32.63	32.89	-1.08%	45,594
09/25/2026	33.35	33.35	32.88	33.25	-0.21%	32,157
09/24/2026	33.90	33.90	33.26	33.32	-1.27%	24,276
09/23/2026	34.22	34.71	33.55	33.75	-1.60%	30,655
09/22/2026	34.40	34.71	34.18	34.30	-0.26%	35,890
09/21/2026	34.35	34.99	34.31	34.39	-0.15%	36,650
09/18/2026	35.00	35.00	34.25	34.44	-2.60%	54,591
09/17/2026	35.00	35.40	35.00	35.36	+0.83%	20,376
09/16/2026	35.14	35.47	34.90	35.07	-0.43%	18,743
09/15/2026	35.11	35.45	34.76	35.22	-0.31%	25,871
09/14/2026	35.80	36.13	35.11	35.33	-1.45%	29,224
09/11/2026	36.00	36.26	35.17	35.85	-0.14%	35,594
09/10/2026	36.33	36.33	35.76	35.90	-1.67%	16,263
09/09/2026	36.66	36.66	36.01	36.51	-0.49%	28,091
09/08/2026	36.22	36.98	35.98	36.69	+1.38%	39,983
09/04/2026	36.30	36.50	36.09	36.19	-0.30%	19,133
09/03/2026	35.94	36.42	35.61	36.30	+1.54%	25,742
09/02/2026	35.61	36.04	35.55	35.75	+0.22%	38,121
09/01/2026	35.60	35.77	35.22	35.67	+0.28%	23,175
08/31/2026	35.52	35.68	35.30	35.57	-0.17%	52,656
08/28/2026	35.42	35.87	35.25	35.63	+0.85%	39,218
08/27/2026	35.15	35.55	34.91	35.33	-0.27%	35,894
08/26/2026	35.43	35.84	35.34	35.43	-1.05%	14,439
08/25/2026	34.92	35.87	34.90	35.80	-0.25%	34,965
08/24/2026	35.33	36.00	35.33	35.89	+1.04%	17,785
08/21/2026	35.70	35.70	35.31	35.52	-0.36%	24,158
08/20/2026	35.26	35.83	35.05	35.65	+0.96%	22,183
08/19/2026	35.38	35.61	35.00	35.31	+0.28%	20,364
08/18/2026	35.00	35.60	35.00	35.21	+0.74%	32,998
08/17/2026	35.17	35.24	34.85	34.95	-1.44%	30,471
08/17/2026	$0.32 Dividend
08/14/2026	35.38	35.55	34.90	35.46	+0.22%	33,889
08/13/2026	34.78	35.53	34.70	35.38	+1.77%	34,324
08/12/2026	34.84	34.99	34.46	34.77	+0.09%	29,040
08/11/2026	34.37	34.87	34.37	34.74	+1.33%	26,046
08/10/2026	34.06	34.45	33.51	34.28	-0.20%	41,754
08/07/2026	33.95	34.68	33.95	34.35	+0.76%	20,624
08/06/2026	33.98	34.11	33.63	34.09	+0.97%	18,443
08/06/2026	$0.64 Earnings
08/05/2026	33.96	33.96	33.28	33.77	+0.26%	25,962
08/04/2026	33.78	33.79	33.16	33.68	-0.38%	40,403
08/03/2026	34.20	34.47	33.71	33.81	-0.70%	44,863
07/31/2026	34.11	34.37	33.70	34.04	-0.20%	16,528
07/30/2026	34.19	34.29	33.90	34.11	-1.29%	31,320
07/29/2026	34.92	35.12	34.21	34.56	-0.34%	21,844
07/28/2026	34.20	35.17	34.11	34.68	+1.66%	42,697
07/27/2026	34.02	34.34	33.93	34.11	-0.09%	48,679
07/24/2026	33.88	34.28	33.84	34.14	+1.56%	42,663
07/23/2026	33.99	34.30	33.48	33.62	+0.03%	24,216
07/22/2026	33.22	33.96	33.06	33.61	+1.86%	22,240
07/21/2026	33.74	33.75	32.95	32.99	-2.17%	33,658
07/20/2026	33.55	34.55	33.33	33.73	+0.15%	42,796
07/17/2026	33.75	33.99	33.26	33.68	+0.12%	38,228
07/16/2026	33.57	33.84	33.57	33.64	+0.79%	16,229
07/15/2026	33.94	34.36	33.33	33.37	-2.16%	22,002
07/14/2026	34.22	34.44	33.81	34.11	-0.17%	20,760
07/13/2026	33.51	34.40	33.51	34.17	+1.47%	30,244
07/10/2026	33.43	34.12	33.20	33.68	+0.18%	22,923
07/09/2026	34.02	34.02	33.20	33.62	-0.38%	42,286
07/08/2026	33.72	33.88	33.20	33.75	-0.23%	38,201
07/07/2026	33.86	34.45	33.60	33.82	-0.12%	28,665
07/06/2026	34.08	34.16	33.57	33.86	-0.64%	30,590
07/02/2026	33.73	34.51	33.46	34.08	+1.33%	38,287
07/01/2026	33.69	34.03	33.56	33.64	-0.15%	36,313
06/30/2026	33.71	34.03	33.43	33.69	-0.09%	39,152
06/29/2026	33.47	33.80	33.10	33.72	+1.19%	45,487
06/26/2026	32.94	33.32	32.79	33.32	+1.30%	58,147
06/25/2026	32.72	33.24	32.71	32.89	+0.51%	40,470
06/24/2026	32.39	32.80	32.39	32.72	+1.04%	21,230
06/23/2026	31.87	32.47	31.82	32.39	+1.68%	54,861
06/22/2026	32.01	32.36	31.47	31.85	-0.43%	32,556
06/18/2026	32.18	32.54	31.73	31.99	+0.06%	49,893
06/17/2026	32.52	32.52	31.75	31.97	-1.47%	30,064
06/16/2026	32.22	32.70	32.16	32.45	+0.71%	46,209
06/15/2026	32.48	32.76	32.15	32.22	-0.79%	21,215
06/12/2026	32.34	32.70	32.20	32.48	+0.43%	25,741
06/11/2026	32.98	33.32	32.23	32.34	-1.30%	35,272
06/10/2026	32.71	33.21	32.50	32.76	+0.24%	26,807
06/09/2026	32.34	33.14	32.34	32.69	+1.41%	58,460
06/08/2026	32.70	32.70	32.11	32.23	-1.33%	17,217
06/05/2026	32.14	32.98	32.14	32.67	+1.63%	32,206
06/04/2026	32.16	32.56	31.79	32.14	+1.15%	23,884
06/03/2026	32.25	32.61	31.71	31.77	-1.63%	22,247
06/02/2026	32.08	32.41	31.99	32.30	+0.68%	23,536
06/01/2026	32.29	32.37	31.88	32.08	-0.46%	34,492
05/29/2026	32.18	32.46	32.10	32.23	-0.18%	38,969
05/28/2026	32.09	32.54	32.01	32.29	+0.62%	28,485
05/27/2026	32.19	32.47	31.95	32.09	-0.31%	46,674
05/26/2026	32.21	32.35	31.92	32.19	+0.12%	66,411
05/22/2026	31.93	32.21	31.81	32.15	+0.34%	52,031
05/21/2026	31.54	32.19	31.34	32.04	+1.13%	43,576
05/20/2026	31.52	32.16	31.34	31.68	+0.38%	50,665
05/19/2026	31.55	32.08	31.27	31.57	+0.22%	38,594
05/18/2026	31.12	31.68	31.12	31.50	+1.40%	33,372
05/15/2026	31.76	31.76	30.97	31.06	-1.42%	42,486
05/15/2026	$0.32 Dividend