Get the Stockscreener App
31.97
0.38%
0.12
After Hours:
32.02
0.05
+0.16%
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 May 20, 2026, is $31.97.
- 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 61.06% to $31.97 now.
- The 52-week high stock price for ARTNA is $34.90, representing a 9.16% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for ARTNA is $30.50, indicating a -4.60% decrease from the current share price, occurred on March 20, 2026.
- The closing price of Artesian Resources Corp (ARTNA) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 20, 2026 | $32.45 | $31.62 | $0.8297 | 50,659.0 | +0.38% |
| May 19, 2026 | $32.37 | $31.55 | $0.81 | 37,777.0 | +0.22% |
| May 18, 2026 | $31.97 | $31.40 | $0.57 | 28,725.0 | +1.40% |
| May 15, 2026 | $32.05 | $31.25 | $0.805 | 42,404.0 | -2.40% |
| May 14, 2026 | $32.37 | $32.07 | $0.2975 | 26,800.0 | -0.80% |
| May 13, 2026 | $32.84 | $32.18 | $0.66 | 51,422.0 | -1.43% |
| May 12, 2026 | $32.90 | $32.05 | $0.85 | 82,627.0 | +2.11% |
| May 11, 2026 | $32.38 | $32.04 | $0.345 | 42,685.0 | +0.37% |
| May 08, 2026 | $32.04 | $31.71 | $0.33 | 18,050.0 | +1.14% |
| May 07, 2026 | $32.14 | $31.55 | $0.5899 | 16,847.0 | -0.69% |
| May 06, 2026 | $31.98 | $31.20 | $0.775 | 72,048.0 | +1.56% |
| May 05, 2026 | $31.68 | $31.32 | $0.365 | 30,180.0 | +0.38% |
| May 04, 2026 | $31.60 | $31.00 | $0.60 | 33,961.0 | +0.30% |
| May 01, 2026 | $31.59 | $31.09 | $0.495 | 46,571.0 | -0.37% |
| Apr 30, 2026 | $31.75 | $30.94 | $0.8099 | 42,164.0 | -0.32% |
| Apr 29, 2026 | $31.43 | $30.89 | $0.535 | 66,901.0 | -0.60% |
| Apr 28, 2026 | $31.91 | $31.50 | $0.415 | 37,997.0 | -0.22% |
| Apr 27, 2026 | $32.39 | $31.50 | $0.89 | 47,768.0 | -1.25% |
| Apr 24, 2026 | $32.42 | $31.95 | $0.47 | 43,081.0 | -0.25% |
| Apr 23, 2026 | $32.47 | $31.86 | $0.61 | 22,205.0 | +0.94% |
| Apr 22, 2026 | $32.48 | $31.84 | $0.64 | 29,792.0 | -0.34% |
| Apr 21, 2026 | $32.60 | $31.96 | $0.64 | 33,132.0 | -1.90% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $32.90 | $31.00 | $1.90 | 631,415.0 | +2.11% |
| Apr, 2026 | $33.56 | $30.89 | $2.67 | 854,855.0 | -1.70% |
| Mar, 2026 | $34.75 | $30.50 | $4.25 | 2,730,531.0 | -5.99% |
| Feb, 2026 | $34.90 | $32.03 | $2.87 | 690,055.0 | +1.56% |
| Jan, 2026 | $34.11 | $31.12 | $2.99 | 528,538.0 | +5.54% |
Artesian Resources Corp Stock (ARTNA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.59 | $30.75 | $1.84 | 573,001.0 | +0.86% |
| Nov, 2025 | $33.25 | $30.91 | $2.34 | 466,293.0 | -2.26% |
| 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% |
4.16%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):