Get the Stockscreener App
31.46
1.09%
0.34
Artesian Resources Corp Stock (ARTNA) Price History
The historical daily chart and data for Artesian Resources Corp stock (ARTNA), adjusted for splits and dividends, show that the latest closing stock price as of November 25, 2025, is $31.46.
- Artesian Resources Corp all-time high stock price is $63.00, occurred on January 25, 2023.
- The lowest Artesian Resources Corp stock price recorded was $19.85 on October 01, 2014. Since then, Artesian Resources Corp's stock price has risen over 58.49% to $31.46 now.
- The 52-week high stock price for ARTNA is $36.19, representing a 15.03% increase from the current share price, occurred on May 01, 2025.
- The 52-week low stock price for ARTNA is $29.45, indicating a -6.39% decrease from the current share price, occurred on January 10, 2025.
- The closing price of Artesian Resources Corp (ARTNA) stock in the beginning of 2024 was $45.90. The stock closed the year at $58.58, a gain of over 27.63% for the year.
The table below shows more information about ARTNA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 25, 2025 | $31.69 | $31.20 | $0.4863 | 2,661.0 | +0.88% |
| Nov 24, 2025 | $31.67 | $30.91 | $0.76 | 70,204.0 | -0.92% |
| Nov 21, 2025 | $31.90 | $31.18 | $0.72 | 18,028.0 | +0.71% |
| Nov 20, 2025 | $31.69 | $31.00 | $0.6887 | 19,611.0 | +0.19% |
| Nov 19, 2025 | $31.70 | $31.12 | $0.58 | 23,382.0 | -1.52% |
| Nov 18, 2025 | $31.91 | $31.46 | $0.445 | 14,960.0 | -0.53% |
| Nov 17, 2025 | $32.43 | $31.75 | $0.68 | 14,072.0 | -1.15% |
| Nov 14, 2025 | $32.33 | $31.85 | $0.48 | 16,277.0 | -0.83% |
| Nov 13, 2025 | $32.67 | $32.18 | $0.4906 | 21,324.0 | +0.06% |
| Nov 12, 2025 | $32.81 | $32.31 | $0.5016 | 10,467.0 | -0.06% |
| Nov 11, 2025 | $32.69 | $32.36 | $0.33 | 21,083.0 | -0.09% |
| Nov 10, 2025 | $32.93 | $32.33 | $0.60 | 22,640.0 | -2.23% |
| Nov 07, 2025 | $33.25 | $32.26 | $0.994 | 49,188.0 | +2.44% |
| Nov 06, 2025 | $33.07 | $32.40 | $0.67 | 18,648.0 | -0.34% |
| Nov 05, 2025 | $32.90 | $32.19 | $0.715 | 65,306.0 | +0.09% |
| Nov 04, 2025 | $32.50 | $32.00 | $0.50 | 13,896.0 | +1.31% |
| Nov 03, 2025 | $32.36 | $31.99 | $0.37 | 15,155.0 | -0.53% |
| Oct 31, 2025 | $32.51 | $32.11 | $0.4021 | 10,714.0 | -0.25% |
| Oct 30, 2025 | $32.62 | $31.83 | $0.795 | 23,265.0 | -0.49% |
| Oct 29, 2025 | $33.93 | $32.20 | $1.73 | 30,529.0 | -4.30% |
| Oct 28, 2025 | $33.97 | $33.17 | $0.80 | 21,074.0 | +0.97% |
Artesian Resources Corp Stock (ARTNA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Artesian Resources Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARTNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Artesian Resources Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Artesian Resources Corp Stock (ARTNA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $33.25 | $30.91 | $2.34 | 416,902.0 | -2.59% |
| Oct, 2025 | $33.97 | $31.70 | $2.27 | 474,123.0 | -1.12% |
| Sep, 2025 | $33.49 | $31.50 | $1.99 | 717,165.0 | -1.67% |
| Aug, 2025 | $34.33 | $32.46 | $1.87 | 592,564.0 | +1.53% |
| Jul, 2025 | $34.38 | $32.25 | $2.13 | 616,483.0 | -2.71% |
| Jun, 2025 | $34.88 | $32.75 | $2.13 | 605,625.0 | -2.70% |
| May, 2025 | $36.19 | $32.22 | $3.97 | 705,282.0 | -2.90% |
| Apr, 2025 | $35.99 | $30.79 | $5.20 | 845,672.0 | +8.79% |
| Mar, 2025 | $34.03 | $30.50 | $3.53 | 1,034,801.0 | +5.02% |
| Feb, 2025 | $33.24 | $29.97 | $3.27 | 655,665.0 | +0.29% |
| Jan, 2025 | $32.25 | $29.45 | $2.80 | 835,076.0 | -1.96% |
Artesian Resources Corp Stock (ARTNA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.50 | $30.99 | $3.51 | 852,728.0 | -9.07% |
| Nov, 2024 | $36.67 | $32.93 | $3.74 | 594,494.0 | +3.67% |
| Oct, 2024 | $37.35 | $33.38 | $3.97 | 474,164.0 | -9.87% |
| Sep, 2024 | $38.94 | $35.73 | $3.21 | 711,938.0 | +2.96% |
| Aug, 2024 | $39.20 | $35.05 | $4.15 | 775,177.0 | -7.81% |
| Jul, 2024 | $41.29 | $34.95 | $6.34 | 1,080,188.0 | +11.41% |
| Jun, 2024 | $36.85 | $33.62 | $3.23 | 3,077,633.0 | -1.98% |
| May, 2024 | $41.29 | $33.34 | $7.95 | 1,333,124.0 | +2.54% |
| Apr, 2024 | $37.33 | $33.42 | $3.91 | 715,721.0 | -5.74% |
| Mar, 2024 | $37.45 | $34.00 | $3.45 | 939,145.0 | +7.66% |
| Feb, 2024 | $37.50 | $33.84 | $3.66 | 618,473.0 | -5.56% |
| Jan, 2024 | $41.73 | $35.81 | $5.92 | 739,253.0 | -11.94% |
Artesian Resources Corp Stock (ARTNA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.78 | $41.21 | $3.57 | 746,167.0 | -1.43% |
| Nov, 2023 | $43.40 | $38.95 | $4.45 | 527,842.0 | +7.00% |
| Oct, 2023 | $43.41 | $38.76 | $4.65 | 574,153.0 | -6.41% |
| Sep, 2023 | $47.44 | $41.26 | $6.18 | 942,546.0 | -9.03% |
| Aug, 2023 | $47.94 | $44.37 | $3.57 | 998,567.0 | +1.32% |
| Jul, 2023 | $49.73 | $45.27 | $4.46 | 740,834.0 | -3.52% |
| Jun, 2023 | $50.43 | $46.37 | $4.06 | 1,253,959.0 | -4.61% |
| May, 2023 | $55.98 | $47.53 | $8.45 | 1,085,834.0 | -9.64% |
| Apr, 2023 | $58.41 | $54.30 | $4.11 | 513,448.0 | -1.05% |
| Mar, 2023 | $57.30 | $51.30 | $6.00 | 1,123,552.0 | -1.72% |
| Feb, 2023 | $61.98 | $55.90 | $6.08 | 868,806.0 | -4.36% |
| Jan, 2023 | $63.00 | $56.68 | $6.32 | 944,209.0 | +0.55% |
1.58%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):