Skip to main content
ARTNA logo

Artesian Resources Corporation

ARTNANASDAQUtilitiesUtilities - Regulated Water

$33.48Today:- (-)1Y −1.34%

As of Oct 16, 2026 close

Market cap
$342.03M
P/E (TTM)
14.49
Forward P/E
13.73
Dividend yield
3.83%
52-week range
$30.50$36.98
Volume (live)
-
Avg. volume (3M)
29.50K

Artesian Resources (ARTNA) Historical Stock Prices

Analyze Artesian Resources (ARTNA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Artesian Resources (ARTNA) Interactive Price Chart

Interactive historical price chart showing Artesian Resources stock price movements and trends across multiple time periods.

Loading chart...

ARTNA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ARTNA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202633.1333.7233.1333.4833.4837.83K
Oct 15, 202633.6033.8333.0533.1633.1623.43K
Oct 14, 202633.8633.9933.3733.5733.5721.44K
Oct 13, 202633.6333.8033.4733.7533.7515.95K
Oct 12, 202633.6333.9033.1533.8333.8318.25K
Oct 9, 202633.8533.8533.5033.6333.6319.60K
Oct 8, 202633.6533.7633.2733.5433.5442.78K
Oct 7, 202633.5233.8433.3833.5533.5516.77K
Oct 6, 202633.6934.0733.5033.6933.6920.22K
Oct 5, 202633.8233.8233.3033.4433.4438.31K
Oct 2, 202633.1634.0733.1633.6233.6232.04K
Oct 1, 202633.3633.5532.9432.9632.9647.30K
Sep 30, 202633.4333.6533.0533.2033.2028.83K
Sep 29, 202632.8733.3032.8433.3033.3033.52K
Sep 28, 202633.1533.3032.6332.8932.8945.59K
Sep 25, 202633.3533.3532.8833.2533.2532.16K
Sep 24, 202633.9033.9033.2633.3233.3224.27K
Sep 23, 202634.2234.7133.5533.7533.7530.65K
Sep 22, 202634.4034.7134.1834.3034.3035.89K
Sep 21, 202634.3534.9934.3034.3934.3936.65K
Sep 18, 202635.0035.0034.2534.4434.4450.18K
Sep 17, 202635.0035.4035.0035.3635.3620.36K
Sep 16, 202635.1435.4734.9035.0735.0718.74K
Sep 15, 202635.1135.4534.7635.2235.2225.87K
Sep 14, 202635.8036.1335.1135.3335.3329.22K
Sep 11, 202636.0036.2635.1735.8535.8535.60K
Sep 10, 202636.3336.3335.7635.9035.9016.26K
Sep 9, 202636.6636.6636.0136.5136.5128.09K
Sep 8, 202636.2236.9835.9836.6936.6939.98K
Sep 4, 202636.3036.5036.0936.1936.1919.13K
Sep 3, 202635.9436.4235.6036.3036.3025.74K
Sep 2, 202635.6136.0435.5535.7535.7538.12K
Sep 1, 202635.6035.7735.2235.6735.6723.18K
Aug 31, 202635.5235.6735.3035.5735.5752.66K
Aug 28, 202635.4235.8735.2435.6335.6339.22K
Aug 27, 202635.1535.5534.9135.3335.3335.89K
Aug 26, 202635.4335.8435.3435.4235.4214.44K
Aug 25, 202634.9235.8734.9035.8035.8034.97K
Aug 24, 202635.3336.0035.3335.8935.8917.79K
Aug 21, 202635.7035.7035.3135.5235.5224.16K
Aug 20, 202635.2635.8335.0535.6535.6522.18K
Aug 19, 202635.3835.6135.0035.3135.3120.36K
Aug 18, 202635.0035.6035.0035.2135.2133.00K
Aug 17, 202635.1735.2434.8534.9534.9530.47K
Aug 14, 202635.7035.8735.2135.7835.4633.89K
Aug 13, 202635.0935.8535.0135.7035.3834.32K
Aug 12, 202635.1535.3134.7735.0834.7729.04K
Aug 11, 202634.6835.1834.6835.0534.7426.05K
Aug 10, 202634.3734.7633.8134.5934.2841.75K
Aug 7, 202634.2634.9934.2634.6634.3520.63K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.