Artesian Resources Corporation (ARTNA) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$31.91

south_east

-$0.09 (-0.28%)

Day's range

$31.8

$32.22

5 DAY PERFORMANCE

+3.34%

1 MONTH PERFORMANCE

-3.86%

3 MONTH PERFORMANCE

-4.00%

6 MONTH PERFORMANCE

-3.54%

YEAR-TO-DATE PERFORMANCE

+0.92%

1 YEAR PERFORMANCE

-6.64%

Artesian Resources Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$31.12	$31.56 (1.41%)	$31.70	$30.89	27.10 K	$325.45 M
12/04/2025	$31.03	$31.07 (0.13%)	$31.38	$30.94	49.80 K	$320.39 M
12/03/2025	$30.89	$31.19 (0.97%)	$31.35	$30.89	23.00 K	$321.63 M
12/02/2025	$31.30	$30.88 (-1.34%)	$31.55	$30.75	19.90 K	$318.43 M
12/01/2025	$31.25	$31.34 (0.29%)	$31.76	$31.16	22.00 K	$323.18 M
11/28/2025	$31.41	$31.50 (0.29%)	$31.69	$31.26	15.40 K	$324.83 M
11/26/2025	$31.71	$31.53 (-0.57%)	$32.09	$31.46	15.91 K	$325.14 M
11/25/2025	$31.25	$31.53 (0.9%)	$31.69	$31.20	20.80 K	$325.14 M
11/24/2025	$31.60	$31.12 (-1.52%)	$31.67	$30.91	64.51 K	$320.91 M
11/21/2025	$31.18	$31.41 (0.74%)	$31.90	$31.18	18.04 K	$323.90 M
11/20/2025	$31.26	$31.19 (-0.22%)	$31.69	$31.00	19.62 K	$321.63 M
11/19/2025	$31.70	$31.13 (-1.8%)	$31.70	$31.12	23.40 K	$321.01 M
11/18/2025	$31.91	$31.61 (-0.94%)	$31.91	$31.46	15.00 K	$325.96 M
11/17/2025	$32.29	$31.78 (-1.58%)	$32.43	$31.75	14.10 K	$327.72 M
11/14/2025	$32.20	$32.15 (-0.16%)	$32.33	$31.85	16.40 K	$331.53 M
11/13/2025	$32.40	$32.42 (0.06%)	$32.67	$32.18	21.32 K	$334.32 M
11/12/2025	$32.55	$32.40 (-0.46%)	$32.81	$32.31	10.50 K	$334.11 M
11/11/2025	$32.66	$32.42 (-0.73%)	$32.69	$32.36	21.10 K	$334.32 M
11/10/2025	$32.93	$32.45 (-1.46%)	$32.93	$32.33	22.70 K	$334.62 M
11/07/2025	$32.30	$33.19 (2.76%)	$33.25	$32.26	50.30 K	$342.26 M
11/06/2025	$32.50	$32.40 (-0.31%)	$33.07	$32.40	18.65 K	$334.11 M
11/05/2025	$32.20	$32.51 (0.96%)	$32.90	$32.19	65.31 K	$335.24 M
11/04/2025	$32.32	$32.48 (0.5%)	$32.50	$32.00	13.90 K	$334.93 M
11/03/2025	$32.30	$32.06 (-0.74%)	$32.36	$31.99	15.20 K	$330.60 M
10/31/2025	$32.23	$32.23 (0%)	$32.51	$32.11	10.71 K	$332.36 M
10/30/2025	$32.47	$32.31 (-0.49%)	$32.63	$31.83	19.60 K	$333.18 M
10/29/2025	$33.93	$32.47 (-4.3%)	$33.93	$32.20	30.53 K	$334.83 M
10/28/2025	$33.60	$33.93 (0.98%)	$33.97	$33.17	21.13 K	$349.75 M
10/27/2025	$33.44	$33.60 (0.48%)	$33.79	$33.26	18.10 K	$346.45 M
10/24/2025	$33.45	$33.37 (-0.24%)	$33.69	$33.22	11.90 K	$343.98 M
10/23/2025	$33.65	$33.39 (-0.77%)	$33.74	$33.00	30.30 K	$344.18 M
10/22/2025	$33.18	$33.53 (1.05%)	$33.79	$33.00	22.35 K	$345.63 M
10/21/2025	$33.74	$33.16 (-1.72%)	$33.94	$32.89	19.40 K	$341.81 M
10/20/2025	$33.55	$33.90 (1.04%)	$33.91	$33.51	10.45 K	$349.44 M
10/17/2025	$33.70	$33.56 (-0.42%)	$33.81	$33.32	19.80 K	$345.94 M
10/16/2025	$33.25	$33.50 (0.75%)	$33.67	$33.22	22.60 K	$345.32 M
10/15/2025	$32.85	$33.30 (1.37%)	$33.30	$32.83	12.93 K	$343.26 M
10/14/2025	$32.68	$32.62 (-0.18%)	$32.95	$32.56	12.50 K	$336.25 M
10/13/2025	$33.57	$32.72 (-2.53%)	$33.70	$32.59	21.52 K	$337.28 M
10/10/2025	$33.10	$33.50 (1.21%)	$33.50	$33.00	20.60 K	$345.32 M
10/09/2025	$32.80	$33.03 (0.7%)	$33.03	$32.54	17.10 K	$340.47 M
10/08/2025	$32.50	$32.77 (0.83%)	$32.89	$32.48	10.30 K	$337.79 M
10/07/2025	$32.50	$32.79 (0.89%)	$32.93	$32.05	25.90 K	$338.00 M
10/06/2025	$32.18	$32.30 (0.37%)	$32.47	$31.98	23.74 K	$332.95 M
10/03/2025	$31.89	$31.91 (0.06%)	$32.22	$31.77	21.24 K	$328.93 M
10/02/2025	$31.70	$32.00 (0.95%)	$32.35	$31.70	39.98 K	$329.86 M
10/01/2025	$32.46	$31.78 (-2.09%)	$32.46	$31.75	28.23 K	$327.59 M
09/30/2025	$32.38	$32.60 (0.68%)	$32.86	$32.37	12.50 K	$336.04 M
09/29/2025	$32.51	$32.20 (-0.95%)	$32.83	$32.19	18.40 K	$331.92 M
09/26/2025	$32.33	$32.47 (0.43%)	$32.63	$32.24	11.80 K	$334.70 M
09/25/2025	$32.91	$32.33 (-1.76%)	$32.96	$32.21	19.03 K	$333.26 M
09/24/2025	$32.91	$32.82 (-0.27%)	$33.40	$32.59	21.75 K	$338.31 M
09/23/2025	$32.53	$33.03 (1.54%)	$33.17	$32.41	16.44 K	$340.47 M
09/22/2025	$31.95	$32.44 (1.53%)	$32.72	$31.95	47.00 K	$334.39 M
09/19/2025	$32.35	$31.59 (-2.35%)	$32.80	$31.50	241.00 K	$325.63 M
09/18/2025	$32.50	$32.40 (-0.31%)	$32.60	$32.23	16.90 K	$333.98 M
09/17/2025	$32.02	$32.31 (0.91%)	$32.98	$32.00	39.20 K	$333.05 M
09/16/2025	$32.60	$32.08 (-1.6%)	$32.78	$32.02	30.90 K	$330.68 M
09/15/2025	$33.05	$32.57 (-1.45%)	$33.19	$32.33	32.90 K	$335.73 M
09/12/2025	$33.23	$32.99 (-0.72%)	$33.49	$32.96	30.75 K	$340.06 M
09/11/2025	$33.06	$33.23 (0.51%)	$33.46	$32.91	17.33 K	$342.53 M
09/10/2025	$33.03	$33.21 (0.54%)	$33.23	$32.80	22.60 K	$342.33 M
09/09/2025	$32.70	$33.13 (1.31%)	$33.36	$32.50	21.75 K	$341.50 M
09/08/2025	$33.17	$32.60 (-1.72%)	$33.25	$32.60	20.21 K	$336.04 M