Artesian Resources Corporation ARTNA
32.70 USD +0.14 (+0.43%)
Regular-session close
32.70 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
32.50 Day range 33.23
30.50 52-week range 36.69
- YTD
- +3.45%
- 1 year
- +0.86%
ARTNA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.88 | 33.23 | 32.50 | 32.70 | +0.14 | +0.43% | 26,413 |
| Nov 12, 2026 | 33.34 | 33.34 | 32.49 | 32.56 | -0.53 | -1.60% | 30,700 |
| Nov 11, 2026 | 33.75 | 33.84 | 33.01 | 33.09 | -0.54 | -1.61% | 36,300 |
| Nov 10, 2026 | 33.75 | 34.04 | 33.24 | 33.63 | -0.09 | -0.27% | 24,100 |
| Nov 9, 2026 | 34.28 | 34.28 | 33.55 | 33.72 | -0.67 | -1.95% | 38,600 |
| Nov 6, 2026 | 33.35 | 34.45 | 33.01 | 34.39 | +1.09 | +3.27% | 46,000 |
| Nov 5, 2026 | 34.16 | 34.30 | 33.15 | 33.30 | -0.55 | -1.62% | 23,800 |
| Nov 4, 2026 | 33.95 | 34.30 | 33.43 | 33.85 | +0.07 | +0.21% | 19,400 |
| Nov 3, 2026 | 33.72 | 34.02 | 33.59 | 33.78 | -0.23 | -0.68% | 26,100 |
| Nov 2, 2026 | 33.67 | 34.10 | 33.67 | 34.01 | +0.45 | +1.34% | 23,000 |
| Oct 30, 2026 | 33.43 | 34.03 | 33.34 | 33.56 | +0.06 | +0.18% | 30,400 |
| Oct 29, 2026 | 33.46 | 33.76 | 33.32 | 33.50 | -0.29 | -0.86% | 22,400 |
| Oct 28, 2026 | 34.15 | 34.15 | 33.41 | 33.79 | -0.25 | -0.73% | 14,700 |
| Oct 27, 2026 | 33.44 | 34.19 | 33.44 | 34.04 | +0.03 | +0.09% | 18,700 |
| Oct 26, 2026 | 34.08 | 34.29 | 33.80 | 34.01 | -0.09 | -0.26% | 15,600 |
| Oct 23, 2026 | 33.70 | 34.22 | 33.70 | 34.10 | +0.09 | +0.26% | 20,200 |
| Oct 22, 2026 | 32.96 | 34.02 | 32.78 | 34.01 | +1.05 | +3.19% | 33,500 |
| Oct 21, 2026 | 33.65 | 33.65 | 32.87 | 32.96 | -0.47 | -1.41% | 39,000 |
| Oct 20, 2026 | 33.52 | 33.64 | 33.20 | 33.43 | +0.42 | +1.27% | 13,000 |
| Oct 19, 2026 | 33.38 | 33.64 | 32.75 | 33.01 | -0.37 | -1.11% | 25,600 |
| Oct 16, 2026 | 33.13 | 33.72 | 33.13 | 33.38 | +0.22 | +0.66% | 37,800 |
| Oct 15, 2026 | 33.60 | 33.83 | 33.05 | 33.16 | -0.41 | -1.22% | 23,400 |
| Oct 14, 2026 | 33.86 | 33.99 | 33.37 | 33.57 | -0.18 | -0.53% | 21,400 |
| Oct 13, 2026 | 33.63 | 33.80 | 33.47 | 33.75 | -0.08 | -0.24% | 16,000 |
| Oct 12, 2026 | 33.63 | 33.90 | 33.15 | 33.83 | +0.20 | +0.59% | 18,300 |
| Oct 9, 2026 | 33.85 | 33.85 | 33.50 | 33.63 | +0.09 | +0.27% | 19,600 |
| Oct 8, 2026 | 33.65 | 33.76 | 33.27 | 33.54 | -0.01 | -0.03% | 42,800 |
| Oct 7, 2026 | 33.52 | 33.84 | 33.38 | 33.55 | -0.14 | -0.42% | 16,800 |
| Oct 6, 2026 | 33.69 | 34.07 | 33.50 | 33.69 | +0.25 | +0.75% | 20,200 |
| Oct 5, 2026 | 33.82 | 33.82 | 33.30 | 33.44 | -0.18 | -0.54% | 38,300 |
| Oct 2, 2026 | 33.16 | 34.07 | 33.16 | 33.62 | +0.66 | +2.00% | 32,000 |
| Oct 1, 2026 | 33.36 | 33.55 | 32.94 | 32.96 | -0.24 | -0.72% | 47,300 |
| Sep 30, 2026 | 33.43 | 33.65 | 33.05 | 33.20 | -0.10 | -0.30% | 28,800 |
| Sep 29, 2026 | 32.87 | 33.30 | 32.84 | 33.30 | +0.41 | +1.25% | 33,500 |
| Sep 28, 2026 | 33.15 | 33.30 | 32.63 | 32.89 | -0.36 | -1.08% | 45,600 |
| Sep 25, 2026 | 33.35 | 33.35 | 32.88 | 33.25 | -0.07 | -0.21% | 32,200 |
| Sep 24, 2026 | 33.90 | 33.90 | 33.26 | 33.32 | -0.43 | -1.27% | 24,300 |
| Sep 23, 2026 | 34.22 | 34.71 | 33.55 | 33.75 | -0.55 | -1.60% | 30,700 |
| Sep 22, 2026 | 34.40 | 34.71 | 34.18 | 34.30 | -0.09 | -0.26% | 35,900 |
| Sep 21, 2026 | 34.35 | 34.99 | 34.31 | 34.39 | -0.05 | -0.15% | 36,600 |
| Sep 18, 2026 | 35.00 | 35.00 | 34.25 | 34.44 | -0.92 | -2.60% | 54,600 |
| Sep 17, 2026 | 35.00 | 35.40 | 35.00 | 35.36 | +0.29 | +0.83% | 20,400 |
| Sep 16, 2026 | 35.14 | 35.47 | 34.90 | 35.07 | -0.15 | -0.43% | 18,700 |
| Sep 15, 2026 | 35.11 | 35.45 | 34.76 | 35.22 | -0.11 | -0.31% | 25,900 |
| Sep 14, 2026 | 35.80 | 36.13 | 35.11 | 35.33 | -0.52 | -1.45% | 29,200 |
| Sep 11, 2026 | 36.00 | 36.26 | 35.17 | 35.85 | -0.05 | -0.14% | 35,600 |
| Sep 10, 2026 | 36.33 | 36.33 | 35.76 | 35.90 | -0.61 | -1.67% | 16,300 |
| Sep 9, 2026 | 36.66 | 36.66 | 36.01 | 36.51 | -0.18 | -0.49% | 28,100 |
| Sep 8, 2026 | 36.22 | 36.98 | 35.98 | 36.69 | +0.50 | +1.38% | 40,000 |
| Sep 4, 2026 | 36.30 | 36.50 | 36.09 | 36.19 | -0.11 | -0.30% | 19,100 |
| Sep 3, 2026 | 35.94 | 36.42 | 35.61 | 36.30 | +0.55 | +1.54% | 25,700 |
| Sep 2, 2026 | 35.61 | 36.04 | 35.55 | 35.75 | +0.08 | +0.22% | 38,100 |
| Sep 1, 2026 | 35.60 | 35.77 | 35.22 | 35.67 | +0.10 | +0.28% | 23,200 |
| Aug 31, 2026 | 35.52 | 35.68 | 35.30 | 35.57 | -0.06 | -0.17% | 52,600 |
| Aug 28, 2026 | 35.42 | 35.87 | 35.25 | 35.63 | +0.30 | +0.85% | 39,200 |
| Aug 27, 2026 | 35.15 | 35.55 | 34.91 | 35.33 | -0.10 | -0.28% | 35,900 |
| Aug 26, 2026 | 35.43 | 35.84 | 35.34 | 35.43 | -0.37 | -1.03% | 14,400 |
| Aug 25, 2026 | 34.92 | 35.87 | 34.90 | 35.80 | -0.09 | -0.25% | 35,000 |
| Aug 24, 2026 | 35.33 | 36.00 | 35.33 | 35.89 | +0.37 | +1.04% | 17,800 |
| Aug 21, 2026 | 35.70 | 35.70 | 35.31 | 35.52 | -0.13 | -0.36% | 24,200 |
| Aug 20, 2026 | 35.26 | 35.83 | 35.05 | 35.65 | +0.34 | +0.96% | 22,200 |
| Aug 19, 2026 | 35.38 | 35.61 | 35.00 | 35.31 | +0.10 | +0.28% | 20,400 |
| Aug 18, 2026 | 35.00 | 35.60 | 35.00 | 35.21 | +0.26 | +0.74% | 33,000 |
| Aug 17, 2026 | 35.17 | 35.24 | 34.85 | 34.95 | -0.83 | -2.32% | 30,500 |
| Aug 14, 2026 | 35.70 | 35.87 | 35.21 | 35.78 | +0.08 | +0.22% | 33,800 |
65 days, newest first. Daily bars as drawn on the ARTNA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.