Artesian Resources Corporation (ARTNA)

NASDAQ: ARTNA · Real-Time Price · USD

31.56

+0.49 (1.58%)

At close: Dec 5, 2025, 4:00 PM EST

31.53

-0.03 (-0.10%)

After-hours: Dec 5, 2025, 4:10 PM EST

Artesian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.12	31.70	30.89	31.56	31.56	1.58%	27,083
Dec 4, 2025	31.03	31.38	30.94	31.07	31.07	-0.38%	49,758
Dec 3, 2025	30.89	31.35	30.89	31.19	31.19	1.00%	22,957
Dec 2, 2025	31.30	31.55	30.75	30.88	30.88	-1.47%	19,898
Dec 1, 2025	31.25	31.76	31.16	31.34	31.34	-0.51%	21,962
Nov 28, 2025	31.41	31.70	31.26	31.50	31.50	-0.10%	15,381
Nov 26, 2025	31.71	32.09	31.46	31.53	31.53	-	15,908
Nov 25, 2025	31.25	31.69	31.20	31.53	31.53	1.32%	20,761
Nov 24, 2025	31.60	31.67	30.91	31.12	31.12	-0.92%	64,504
Nov 21, 2025	31.18	31.90	31.18	31.41	31.41	0.71%	18,028
Nov 20, 2025	31.26	31.69	31.00	31.19	31.19	0.19%	19,611
Nov 19, 2025	31.70	31.70	31.12	31.13	31.13	-1.52%	23,382
Nov 18, 2025	31.91	31.91	31.46	31.61	31.61	-0.53%	14,961
Nov 17, 2025	32.29	32.43	31.75	31.78	31.78	-1.15%	14,072
Nov 14, 2025	32.20	32.33	31.85	32.15	32.15	-0.83%	16,357
Nov 13, 2025	32.40	32.67	32.18	32.42	32.11	0.06%	21,324
Nov 12, 2025	32.55	32.81	32.31	32.40	32.09	-0.06%	10,467
Nov 11, 2025	32.66	32.69	32.36	32.42	32.11	-0.09%	21,083
Nov 10, 2025	32.93	32.93	32.33	32.45	32.14	-2.23%	22,650
Nov 7, 2025	32.30	33.25	32.26	33.19	32.87	2.44%	50,288
Nov 6, 2025	32.50	33.07	32.40	32.40	32.09	-0.34%	18,648
Nov 5, 2025	32.20	32.90	32.19	32.51	32.20	0.09%	65,306
Nov 4, 2025	32.32	32.50	32.00	32.48	32.17	1.31%	13,896
Nov 3, 2025	32.30	32.36	31.99	32.06	31.75	-0.53%	15,155
Oct 31, 2025	32.23	32.51	32.11	32.23	31.92	-0.25%	10,714
Oct 30, 2025	32.47	32.63	31.83	32.31	32.00	-0.49%	19,572
Oct 29, 2025	33.93	33.93	32.20	32.47	32.16	-4.30%	30,529
Oct 28, 2025	33.60	33.97	33.17	33.93	33.60	0.97%	21,127
Oct 27, 2025	33.44	33.79	33.26	33.61	33.28	0.70%	18,052
Oct 24, 2025	33.45	33.70	33.22	33.37	33.05	-0.04%	11,896
Oct 23, 2025	33.65	33.74	33.00	33.39	33.06	-0.43%	30,279
Oct 22, 2025	33.18	33.79	33.00	33.53	33.21	1.12%	22,345
Oct 21, 2025	33.75	33.94	32.89	33.16	32.84	-2.18%	19,351
Oct 20, 2025	33.55	33.91	33.51	33.90	33.57	1.01%	10,447
Oct 17, 2025	33.70	33.81	33.32	33.56	33.24	0.18%	19,798
Oct 16, 2025	33.25	33.67	33.22	33.50	33.18	0.60%	22,593
Oct 15, 2025	32.85	33.30	32.83	33.30	32.98	2.08%	12,925
Oct 14, 2025	32.68	32.95	32.56	32.62	32.30	-0.31%	12,495
Oct 13, 2025	33.57	33.71	32.59	32.72	32.40	-2.33%	21,516
Oct 10, 2025	33.10	33.50	33.00	33.50	33.18	1.42%	20,588
Oct 9, 2025	32.80	33.03	32.54	33.03	32.71	0.81%	17,076
Oct 8, 2025	32.50	32.89	32.48	32.77	32.45	-0.08%	10,288
Oct 7, 2025	32.50	32.93	32.05	32.79	32.47	1.52%	25,888
Oct 6, 2025	32.18	32.47	31.98	32.30	31.99	1.22%	23,742
Oct 3, 2025	31.89	32.22	31.77	31.91	31.60	-0.28%	21,238
Oct 2, 2025	31.70	32.35	31.70	32.00	31.69	0.69%	39,977
Oct 1, 2025	32.46	32.46	31.75	31.78	31.47	-2.50%	28,226
Sep 30, 2025	32.38	32.86	32.37	32.60	32.28	1.23%	12,458
Sep 29, 2025	32.51	32.83	32.19	32.20	31.89	-0.83%	18,398
Sep 26, 2025	32.33	32.63	32.25	32.47	32.16	0.43%	11,795
Sep 25, 2025	32.91	32.96	32.21	32.33	32.02	-1.49%	19,028
Sep 24, 2025	32.91	33.40	32.59	32.82	32.50	-0.64%	21,749
Sep 23, 2025	32.54	33.17	32.41	33.03	32.71	1.82%	16,437
Sep 22, 2025	31.95	32.72	31.95	32.44	32.13	2.69%	46,980
Sep 19, 2025	32.35	32.80	31.50	31.59	31.28	-2.50%	240,960
Sep 18, 2025	32.50	32.61	32.23	32.40	32.09	0.28%	16,867
Sep 17, 2025	32.02	32.98	32.00	32.31	32.00	0.72%	39,172
Sep 16, 2025	32.60	32.79	32.02	32.08	31.77	-1.50%	30,899
Sep 15, 2025	33.05	33.19	32.33	32.57	32.25	-1.27%	32,898
Sep 12, 2025	33.23	33.49	32.96	32.99	32.67	-0.71%	30,749
Sep 11, 2025	33.06	33.46	32.91	33.23	32.90	0.05%	17,333
Sep 10, 2025	33.03	33.23	32.80	33.21	32.89	0.24%	22,557
Sep 9, 2025	32.70	33.36	32.51	33.13	32.81	1.63%	21,749
Sep 8, 2025	33.17	33.25	32.60	32.60	32.28	-1.91%	20,213
Sep 5, 2025	32.94	33.32	32.85	33.24	32.91	0.99%	21,922
Sep 4, 2025	32.60	33.29	32.45	32.91	32.59	0.70%	18,956
Sep 3, 2025	32.87	33.14	32.59	32.68	32.36	-0.58%	23,446
Sep 2, 2025	33.27	33.27	32.67	32.87	32.55	-0.84%	32,968
Aug 29, 2025	33.45	33.98	33.07	33.15	32.83	-0.93%	24,382
Aug 28, 2025	33.25	34.28	33.22	33.46	33.14	0.81%	31,685
Aug 27, 2025	33.09	33.31	33.09	33.19	32.87	0.27%	24,885
Aug 26, 2025	33.40	33.40	33.00	33.10	32.78	-0.90%	17,420
Aug 25, 2025	33.89	34.24	33.09	33.40	33.08	-1.30%	33,366
Aug 22, 2025	33.65	34.16	33.48	33.84	33.51	2.67%	21,960
Aug 21, 2025	33.07	33.28	32.78	32.96	32.64	-0.27%	15,901
Aug 20, 2025	33.40	33.57	33.05	33.05	32.73	-0.48%	9,417
Aug 19, 2025	32.83	33.31	32.57	33.21	32.89	1.22%	12,495
Aug 18, 2025	32.78	33.07	32.78	32.81	32.49	0.09%	23,558
Aug 15, 2025	32.94	33.23	32.46	32.78	32.46	-1.62%	70,772
Aug 14, 2025	33.80	33.80	33.27	33.32	32.69	-1.59%	23,341
Aug 13, 2025	33.80	34.22	33.65	33.86	33.22	-0.56%	28,979
Aug 12, 2025	33.62	34.33	33.50	34.05	33.41	0.98%	24,577
Aug 11, 2025	33.57	33.82	33.31	33.72	33.09	0.42%	26,509
Aug 8, 2025	33.90	33.90	33.11	33.58	32.95	1.14%	21,694
Aug 7, 2025	33.49	33.61	33.19	33.20	32.58	0.09%	44,440
Aug 6, 2025	33.00	33.98	33.00	33.17	32.55	-0.09%	31,972
Aug 5, 2025	32.96	33.95	32.55	33.20	32.58	1.19%	65,456
Aug 4, 2025	32.94	33.50	32.81	32.81	32.19	-0.03%	19,860
Aug 1, 2025	32.80	33.23	32.80	32.82	32.20	0.52%	19,990
Jul 31, 2025	33.01	33.13	32.65	32.65	32.04	-1.42%	31,817
Jul 30, 2025	32.71	33.79	32.71	33.12	32.50	1.85%	39,088
Jul 29, 2025	32.35	32.86	32.25	32.52	31.91	0.49%	30,203
Jul 28, 2025	33.01	33.60	32.29	32.36	31.75	-2.15%	31,744
Jul 25, 2025	33.52	33.52	33.00	33.07	32.45	-0.69%	48,481
Jul 24, 2025	33.52	33.59	33.30	33.30	32.67	-0.83%	38,911
Jul 23, 2025	33.95	33.95	33.48	33.58	32.95	-0.68%	30,672
Jul 22, 2025	33.44	34.20	33.44	33.81	33.17	0.90%	27,945
Jul 21, 2025	33.43	34.03	33.25	33.51	32.88	0.69%	23,017
Jul 18, 2025	33.40	33.68	33.28	33.28	32.65	-0.36%	28,807
Jul 17, 2025	33.36	33.53	33.30	33.40	32.77	0.09%	26,888