S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

ARTESIAN RES-A (ARTNA)

NASDAQ

$35.45-$0.08 (-0.21%)

Price as of Aug 21, 2026 7:30 PM EDT

$336.7M
Market Cap
9.05%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
+7.66%

Low Price$33.68

High Price$35.46
3 Months
+10.86%

Low Price$31.77

High Price$35.46
1 Year
+9.05%

Low Price$29.93

High Price$35.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/14/2026	31.76	31.76	31.47	31.51	-0.80%	27,247
05/13/2026	32.06	32.22	31.57	31.76	-1.43%	51,526
05/12/2026	31.55	32.28	31.45	32.22	+2.11%	82,627
05/11/2026	31.45	31.78	31.44	31.55	+0.37%	42,696
05/08/2026	31.35	31.44	31.11	31.44	+1.14%	18,054
05/07/2026	31.30	31.54	30.96	31.08	-0.69%	17,481
05/06/2026	31.09	31.37	30.61	31.30	+1.56%	72,048
05/05/2026	30.96	31.09	30.73	30.82	+0.38%	30,196
05/05/2026	$0.57 Earnings
05/04/2026	30.67	31.01	30.42	30.70	+0.30%	35,109
05/01/2026	30.95	30.99	30.51	30.61	-0.37%	48,244
04/30/2026	30.81	31.15	30.36	30.72	-0.32%	43,967
04/29/2026	30.84	30.84	30.31	30.82	-0.60%	70,086
04/28/2026	31.25	31.31	30.91	31.01	-0.22%	37,997
04/27/2026	31.42	31.78	30.91	31.07	-1.25%	51,156
04/24/2026	31.55	31.81	31.35	31.47	-0.25%	43,081
04/23/2026	31.26	31.86	31.26	31.55	+0.94%	22,205
04/22/2026	31.36	31.87	31.24	31.25	-0.34%	30,893
04/21/2026	31.97	31.99	31.36	31.36	-1.90%	37,759
04/20/2026	31.95	32.38	31.60	31.97	+0.40%	35,671
04/17/2026	32.10	32.15	31.64	31.84	+0.19%	57,129
04/16/2026	31.42	31.93	31.15	31.78	+0.87%	58,981
04/15/2026	32.19	32.38	31.44	31.51	-1.65%	44,884
04/14/2026	32.03	32.72	31.89	32.04	+0.80%	48,825
04/13/2026	32.73	32.73	31.65	31.78	-2.62%	53,948
04/10/2026	32.08	32.93	31.75	32.63	+1.65%	75,597
04/09/2026	31.83	32.13	31.55	32.10	+1.14%	33,764
04/08/2026	31.43	31.83	31.30	31.74	+1.51%	41,799
04/07/2026	31.55	31.60	31.21	31.27	-0.56%	24,782