S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

ARTESIAN RES-A (ARTNA)

NASDAQ

$32.61-$0.08 (-0.23%)

Price as of Jun 23, 2026 4:10 PM EDT

$303.5M
Market Cap
-2.39%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
-0.92%

Low Price$32.06

High Price$33.06
3 Months
+6.44%

Low Price$31.20

High Price$33.26
1 Year
-2.39%

Low Price$30.50

High Price$34.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	32.16	32.76	32.11	32.68	+1.68%	54,861
06/22/2026	32.30	32.65	31.75	32.14	-0.43%	32,556
06/18/2026	32.47	32.83	32.02	32.28	+0.06%	49,893
06/17/2026	32.81	32.81	32.04	32.26	-1.47%	30,064
06/16/2026	32.51	33.00	32.45	32.74	+0.71%	46,209
06/15/2026	32.77	33.06	32.44	32.51	-0.79%	21,215
06/12/2026	32.63	33.00	32.49	32.77	+0.43%	25,741
06/11/2026	33.28	33.62	32.52	32.63	-1.30%	35,272
06/10/2026	33.01	33.51	32.79	33.06	+0.24%	26,807
06/09/2026	32.63	33.44	32.63	32.98	+1.41%	58,460
06/08/2026	33.00	33.00	32.40	32.52	-1.33%	17,217
06/05/2026	32.43	33.28	32.43	32.96	+1.63%	32,206
06/04/2026	32.45	32.85	32.08	32.43	+1.15%	23,884
06/03/2026	32.54	32.90	32.00	32.06	-1.63%	22,247
06/02/2026	32.37	32.70	32.28	32.59	+0.68%	23,536
06/01/2026	32.58	32.67	32.17	32.37	-0.46%	34,492
05/29/2026	32.47	32.76	32.39	32.52	-0.18%	38,969
05/28/2026	32.38	32.84	32.30	32.58	+0.62%	28,485
05/27/2026	32.48	32.76	32.24	32.38	-0.31%	46,674
05/26/2026	32.50	32.64	32.21	32.48	+0.12%	66,411
05/22/2026	32.22	32.51	32.10	32.44	+0.34%	52,031
05/21/2026	31.82	32.48	31.63	32.33	+1.13%	43,576
05/20/2026	31.80	32.45	31.62	31.97	+0.38%	50,665
05/19/2026	31.83	32.37	31.56	31.85	+0.22%	38,594
05/18/2026	31.40	31.97	31.40	31.78	+1.40%	33,372
05/15/2026	32.05	32.05	31.25	31.34	-1.42%	42,486
05/15/2026	$0.32 Dividend
05/14/2026	32.05	32.05	31.75	31.79	-0.80%	27,247
05/13/2026	32.34	32.51	31.86	32.05	-1.43%	51,526
05/12/2026	31.84	32.57	31.73	32.51	+2.11%	82,627
05/11/2026	31.73	32.06	31.72	31.84	+0.37%	42,696
05/08/2026	31.63	31.72	31.39	31.72	+1.14%	18,054
05/07/2026	31.58	31.82	31.24	31.36	-0.69%	17,481
05/06/2026	31.37	31.66	30.89	31.58	+1.56%	72,048
05/05/2026	31.24	31.37	31.01	31.10	+0.38%	30,196
05/05/2026	$0.57 Earnings
05/04/2026	30.95	31.29	30.69	30.98	+0.30%	35,109
05/01/2026	31.23	31.27	30.78	30.88	-0.37%	48,244
04/30/2026	31.09	31.43	30.63	31.00	-0.32%	43,967
04/29/2026	31.12	31.12	30.59	31.10	-0.60%	70,086
04/28/2026	31.53	31.60	31.19	31.29	-0.22%	37,997
04/27/2026	31.70	32.07	31.19	31.35	-1.25%	51,156
04/24/2026	31.83	32.10	31.63	31.75	-0.25%	43,081
04/23/2026	31.54	32.15	31.54	31.83	+0.94%	22,205
04/22/2026	31.64	32.16	31.52	31.53	-0.34%	30,893
04/21/2026	32.26	32.28	31.64	31.64	-1.90%	37,759
04/20/2026	32.24	32.67	31.89	32.26	+0.40%	35,671
04/17/2026	32.39	32.44	31.93	32.13	+0.19%	57,129
04/16/2026	31.70	32.21	31.43	32.07	+0.87%	58,981
04/15/2026	32.48	32.68	31.72	31.79	-1.65%	44,884
04/14/2026	32.31	33.01	32.18	32.32	+0.80%	48,825
04/13/2026	33.03	33.03	31.94	32.07	-2.62%	53,948
04/10/2026	32.37	33.23	32.04	32.93	+1.65%	75,597
04/09/2026	32.12	32.42	31.84	32.39	+1.14%	33,764
04/08/2026	31.71	32.12	31.58	32.03	+1.51%	41,799
04/07/2026	31.83	31.89	31.49	31.55	-0.56%	24,782
04/06/2026	31.76	32.13	31.60	31.73	-0.43%	21,069
04/02/2026	31.78	32.13	31.76	31.87	-0.37%	18,138
04/01/2026	31.72	32.09	31.38	31.99	+1.44%	29,138
03/31/2026	32.27	32.41	31.38	31.53	-1.97%	76,236
03/30/2026	31.74	32.26	31.66	32.17	+1.34%	58,751
03/27/2026	31.93	32.38	31.57	31.74	-0.34%	102,826
03/26/2026	31.28	31.89	31.15	31.85	+1.51%	47,473
03/25/2026	31.25	31.54	30.87	31.37	+0.80%	69,454
03/24/2026	31.14	31.93	30.94	31.13	-0.03%	74,763
03/23/2026	30.48	31.56	30.20	31.14	+3.11%	81,194
03/20/2026	31.26	31.29	30.20	30.20	-3.47%	1,217,295
03/19/2026	30.50	31.46	30.34	31.28	+2.35%	102,791
03/18/2026	31.21	31.43	30.44	30.56	-2.46%	107,262
03/17/2026	31.70	32.17	31.09	31.33	-0.88%	106,245
03/16/2026	32.52	32.54	31.28	31.61	-2.41%	96,215
03/13/2026	32.14	32.52	31.78	32.39	+1.02%	86,075
03/12/2026	31.65	32.38	31.53	32.07	+0.59%	103,932
03/12/2026	$0.40 Earnings
03/11/2026	32.18	32.24	31.23	31.88	-1.04%	135,100
03/10/2026	33.21	33.54	32.16	32.22	-3.73%	94,126
03/09/2026	32.87	33.62	32.87	33.46	+0.21%	22,327
03/06/2026	33.16	33.63	32.68	33.39	+0.03%	23,657
03/05/2026	33.67	33.84	33.23	33.38	-1.69%	28,328
03/04/2026	33.29	34.18	33.29	33.96	+1.45%	15,395
03/03/2026	33.46	33.81	32.73	33.47	+0.09%	32,908
03/02/2026	33.55	34.40	33.38	33.44	-0.30%	26,891
02/27/2026	33.61	34.38	33.52	33.54	-0.50%	19,460
02/26/2026	34.45	34.45	33.58	33.71	-2.04%	17,271
02/25/2026	34.13	34.45	33.17	34.41	+2.93%	35,931
02/24/2026	33.66	33.89	33.18	33.43	-0.82%	32,315
02/23/2026	34.08	34.55	33.20	33.71	+2.13%	53,160
02/20/2026	32.70	33.27	32.67	33.01	+0.45%	35,669
02/19/2026	32.69	33.08	32.59	32.86	-0.06%	29,908
02/18/2026	33.36	33.47	32.73	32.88	-1.01%	31,152
02/17/2026	33.46	33.64	32.89	33.22	-0.56%	26,827
02/13/2026	32.52	33.42	32.52	33.40	+2.50%	24,558
02/13/2026	$0.31 Dividend
02/12/2026	32.49	32.81	32.38	32.59	+0.39%	32,587
02/11/2026	32.52	32.61	31.93	32.46	-0.18%	23,227
02/10/2026	32.71	32.84	32.40	32.52	+0.33%	31,973
02/09/2026	31.68	32.62	31.41	32.41	+2.29%	65,584
02/06/2026	32.73	32.79	31.69	31.69	-3.09%	24,857
02/05/2026	32.48	32.89	32.48	32.70	+0.63%	46,667
02/04/2026	32.64	32.74	32.22	32.49	-0.48%	75,321