Artesian Resources Stock Price History
NASDAQ: ARTNAUtilitiesWater SupplyUSD
33.63+0.09 (+0.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARTNA price history at a glance
The price history for Artesian Resources (ARTNA) on this page begins on April 25, 1994, when the stock closed at $4.89; it most recently closed at $33.63 on October 5, 2026. The highest price in this record is $63.00, reached on January 23, 2023; the latest close is 46.6% below that peak. Across the 31 complete calendar years in the table, ARTNA finished higher in 20 and lower in 11. Its best year was 2003 (+39.5%) and its worst was 2023 (-29.2%).
Over roughly 32 years the share price changed +587.9%, a 6.1% compound annual price return (excluding dividends). In the last 12 months alone, ARTNA has gained 0.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $63.00
- Date of high
- Jan 23, 2023
- Low since 1994
- $4.89
- Date of low
- Apr 25, 1994
- 52-week high
- $36.98
- 52-week low
- $30.50
- Last close
- $33.63
ARTNA returns
1 week
+0.03%
1 month
-7.89%
3 months
-1.03%
6 months
+1.11%
Year to date
+6.39%
1 year
+0.39%
3 years
-17.69%
5 years
-14.36%
ARTNA price return, excluding dividends.
ARTNA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.63 | +7.03% |
| 2025 | 31.42 | +1.00% |
| 2024 | 31.11 | -24.95% |
| 2023 | 41.45 | -29.24% |
| 2022 | 58.58 | +26.44% |
| 2021 | 46.33 | +24.95% |
| 2020 | 37.08 | +1.06% |
| 2019 | 36.69 | +7.34% |
| 2018 | 34.18 | -11.36% |
| 2017 | 38.56 | +20.73% |
| 2016 | 31.94 | +15.31% |
| 2015 | 27.70 | +23.17% |
| 2014 | 22.49 | -1.92% |
| 2013 | 22.93 | +1.60% |
| 2012 | 22.57 | +19.86% |
| 2011 | 18.83 | -0.63% |
| 2010 | 18.95 | +3.50% |
| 2009 | 18.31 | +13.09% |
| 2008 | 16.19 | -14.56% |
| 2007 | 18.95 | -3.61% |
| 2006 | 19.66 | -0.37% |
| 2005 | 19.73 | +5.26% |
| 2004 | 18.75 | +1.26% |
| 2003 | 18.51 | +39.55% |
| 2002 | 13.27 | -1.32% |
| 2001 | 13.44 | +16.07% |
| 2000 | 11.58 | -17.26% |
| 1999 | 14.00 | +21.15% |
| 1998 | 11.56 | +38.67% |
| 1997 | 8.33 | +14.50% |
| 1996 | 7.28 | +23.59% |
| 1995 | 5.89 | -1.85% |
| 1994* | 6.00 | +22.73% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
ARTNA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.85 | 33.85 | 33.50 | 33.63 | +0.27% | |
| 33.65 | 33.76 | 33.34 | 33.54 | -0.03% | |
| 33.82 | 33.84 | 33.38 | 33.55 | -0.42% | |
| 33.69 | 34.07 | 33.50 | 33.69 | +0.75% | |
| 33.82 | 33.82 | 33.30 | 33.44 | -0.54% | |
| 33.16 | 34.07 | 33.16 | 33.62 | +2.00% | |
| 33.36 | 33.55 | 32.94 | 32.96 | -0.72% | |
| 33.43 | 33.65 | 33.05 | 33.20 | -0.30% | |
| 32.87 | 33.30 | 32.84 | 33.30 | +1.25% | |
| 33.15 | 33.30 | 32.63 | 32.89 | -1.08% | |
| 33.35 | 33.35 | 32.88 | 33.25 | -0.21% | |
| 33.90 | 33.90 | 33.26 | 33.32 | -1.27% | |
| 34.22 | 34.71 | 33.55 | 33.75 | -1.60% | |
| 34.40 | 34.71 | 34.18 | 34.30 | -0.26% | |
| 34.35 | 34.99 | 34.31 | 34.39 | -0.15% | |
| 35.00 | 35.00 | 34.25 | 34.44 | -2.60% | |
| 35.00 | 35.40 | 35.00 | 35.36 | +0.83% | |
| 35.14 | 35.47 | 34.90 | 35.07 | -0.43% | |
| 35.11 | 35.45 | 34.76 | 35.22 | -0.31% | |
| 35.80 | 36.13 | 35.11 | 35.33 | -1.45% | |
| 36.00 | 36.26 | 35.17 | 35.85 | -0.14% | |
| 36.33 | 36.33 | 35.76 | 35.90 | -1.67% | |
| 36.66 | 36.66 | 36.01 | 36.51 | -0.49% | |
| 36.22 | 36.98 | 35.98 | 36.69 | +1.38% | |
| 36.30 | 36.50 | 36.09 | 36.19 | -0.30% | |
| 35.94 | 36.42 | 35.61 | 36.30 | +1.54% | |
| 35.61 | 36.04 | 35.55 | 35.75 | +0.22% | |
| 35.60 | 35.77 | 35.22 | 35.67 | +0.28% | |
| 35.52 | 35.68 | 35.30 | 35.57 | -0.17% | |
| 35.42 | 35.87 | 35.25 | 35.63 | +0.85% | |
| 35.15 | 35.55 | 34.91 | 35.33 | -0.28% | |
| 35.43 | 35.84 | 35.34 | 35.43 | -1.03% | |
| 34.92 | 35.87 | 34.90 | 35.80 | -0.25% | |
| 35.33 | 36.00 | 35.33 | 35.89 | +1.04% | |
| 35.70 | 35.70 | 35.31 | 35.52 | -0.36% | |
| 35.26 | 35.83 | 35.05 | 35.65 | +0.96% | |
| 35.38 | 35.61 | 35.00 | 35.31 | +0.28% | |
| 35.00 | 35.60 | 35.00 | 35.21 | +0.74% | |
| 35.17 | 35.24 | 34.85 | 34.95 | -2.32% | |
| 35.70 | 35.87 | 35.21 | 35.78 | +0.22% | |
| 35.09 | 35.85 | 35.01 | 35.70 | +1.77% | |
| 35.15 | 35.31 | 34.77 | 35.08 | +0.09% | |
| 34.68 | 35.18 | 34.68 | 35.05 | +1.33% | |
| 34.37 | 34.76 | 33.82 | 34.59 | -0.20% | |
| 34.26 | 34.99 | 34.26 | 34.66 | +0.76% | |
| 34.29 | 34.42 | 33.93 | 34.40 | +0.97% | |
| 34.27 | 34.27 | 33.58 | 34.07 | +0.26% | |
| 34.08 | 34.09 | 33.46 | 33.98 | -0.38% | |
| 34.51 | 34.78 | 34.01 | 34.11 | -0.70% | |
| 34.42 | 34.68 | 34.00 | 34.35 | -0.20% | |
| 34.50 | 34.60 | 34.20 | 34.42 | -1.29% | |
| 35.24 | 35.44 | 34.52 | 34.87 | -0.34% | |
| 34.51 | 35.49 | 34.42 | 34.99 | +1.66% | |
| 34.33 | 34.65 | 34.24 | 34.42 | -0.09% | |
| 34.19 | 34.59 | 34.15 | 34.45 | +1.56% | |
| 34.30 | 34.61 | 33.78 | 33.92 | +0.03% | |
| 33.52 | 34.27 | 33.36 | 33.91 | +1.86% | |
| 34.04 | 34.05 | 33.25 | 33.29 | -2.17% | |
| 33.86 | 34.86 | 33.63 | 34.03 | +0.15% | |
| 34.05 | 34.30 | 33.56 | 33.98 | +0.12% | |
| 33.87 | 34.15 | 33.87 | 33.94 | +0.77% | |
| 34.25 | 34.68 | 33.63 | 33.68 | -2.15% | |
| 34.53 | 34.75 | 34.11 | 34.42 | -0.17% | |
| 33.81 | 34.72 | 33.81 | 34.48 | +1.47% | |
| 33.73 | 34.43 | 33.50 | 33.98 | +0.18% | |
| 34.33 | 34.33 | 33.50 | 33.92 | -0.38% | |
| 34.02 | 34.19 | 33.50 | 34.05 | -0.23% | |
| 34.17 | 34.76 | 33.90 | 34.13 | -0.12% | |
| 34.39 | 34.47 | 33.87 | 34.17 | -0.64% | |
| 34.03 | 34.82 | 33.76 | 34.39 | +1.33% | |
| 33.99 | 34.34 | 33.87 | 33.94 | -0.15% | |
| 34.01 | 34.34 | 33.73 | 33.99 | -0.09% | |
| 33.77 | 34.10 | 33.40 | 34.02 | +1.19% | |
| 33.24 | 33.62 | 33.09 | 33.62 | +1.30% | |
| 33.02 | 33.54 | 33.01 | 33.19 | +0.51% | |
| 32.68 | 33.10 | 32.68 | 33.02 | +1.04% | |
| 32.16 | 32.76 | 32.11 | 32.68 | +1.68% | |
| 32.30 | 32.65 | 31.75 | 32.14 | -0.43% | |
| 32.47 | 32.83 | 32.02 | 32.28 | +0.06% | |
| 32.81 | 32.81 | 32.04 | 32.26 | -1.47% | |
| 32.51 | 33.00 | 32.45 | 32.74 | +0.71% | |
| 32.77 | 33.06 | 32.44 | 32.51 | -0.79% | |
| 32.63 | 33.00 | 32.49 | 32.77 | +0.43% | |
| 33.28 | 33.62 | 32.52 | 32.63 | -1.30% | |
| 33.01 | 33.51 | 32.79 | 33.06 | +0.24% | |
| 32.63 | 33.44 | 32.63 | 32.98 | +1.41% | |
| 33.00 | 33.00 | 32.40 | 32.52 | -1.33% | |
| 32.43 | 33.28 | 32.43 | 32.96 | +1.63% | |
| 32.45 | 32.85 | 32.08 | 32.43 | +1.15% | |
| 32.54 | 32.90 | 32.00 | 32.06 | -1.63% | |
| 32.37 | 32.70 | 32.28 | 32.59 | +0.68% | |
| 32.58 | 32.67 | 32.17 | 32.37 | -0.46% | |
| 32.47 | 32.76 | 32.39 | 32.52 | -0.18% | |
| 32.38 | 32.84 | 32.30 | 32.58 | +0.62% | |
| 32.48 | 32.76 | 32.24 | 32.38 | -0.31% | |
| 32.50 | 32.64 | 32.21 | 32.48 | +0.12% | |
| 32.22 | 32.51 | 32.10 | 32.44 | +0.34% | |
| 31.82 | 32.48 | 31.63 | 32.33 | +1.13% | |
| 31.80 | 32.45 | 31.62 | 31.97 | +0.38% | |
| 31.83 | 32.37 | 31.56 | 31.85 | +0.22% | |
| 31.40 | 31.97 | 31.40 | 31.78 | +1.40% | |
| 32.05 | 32.05 | 31.25 | 31.34 | -2.40% | |
| 32.37 | 32.37 | 32.07 | 32.11 | -0.80% | |
| 32.67 | 32.84 | 32.18 | 32.37 | -1.43% | |
| 32.16 | 32.90 | 32.05 | 32.84 | +2.11% | |
| 32.05 | 32.39 | 32.04 | 32.16 | +0.37% | |
| 31.95 | 32.04 | 31.71 | 32.04 | +1.14% | |
| 31.90 | 32.14 | 31.55 | 31.68 | -0.69% | |
| 31.69 | 31.98 | 31.20 | 31.90 | +1.56% | |
| 31.55 | 31.69 | 31.32 | 31.41 | +0.38% | |
| 31.26 | 31.60 | 31.00 | 31.29 | +0.29% | |
| 31.54 | 31.59 | 31.09 | 31.20 | -0.35% | |
| 31.40 | 31.75 | 30.94 | 31.31 | -0.32% | |
| 31.43 | 31.43 | 30.90 | 31.41 | -0.60% | |
| 31.85 | 31.92 | 31.50 | 31.60 | -0.22% | |
| 32.02 | 32.39 | 31.50 | 31.67 | -1.25% | |
| 32.15 | 32.42 | 31.95 | 32.07 | -0.25% | |
| 31.86 | 32.47 | 31.86 | 32.15 | +0.94% | |
| 31.96 | 32.48 | 31.84 | 31.85 | -0.34% | |
| 32.58 | 32.60 | 31.96 | 31.96 | -1.90% | |
| 32.56 | 33.00 | 32.21 | 32.58 | +0.40% | |
| 32.72 | 32.77 | 32.25 | 32.45 | +0.19% | |
| 32.02 | 32.54 | 31.75 | 32.39 | +0.87% | |
| 32.81 | 33.01 | 32.04 | 32.11 | -1.65% | |
| 32.64 | 33.35 | 32.50 | 32.65 | +0.80% | |
| 33.36 | 33.36 | 32.26 | 32.39 | -2.62% | |
| 32.70 | 33.56 | 32.36 | 33.26 | +1.65% | |
| 32.44 | 32.75 | 32.16 | 32.72 | +1.14% | |
| 32.03 | 32.44 | 31.90 | 32.35 | +1.51% | |
| 32.15 | 32.21 | 31.81 | 31.87 | -0.56% | |
| 32.08 | 32.45 | 31.92 | 32.05 | -0.43% | |
| 32.10 | 32.45 | 32.08 | 32.19 | -0.37% | |
| 32.04 | 32.41 | 31.70 | 32.31 | +1.44% | |
| 32.59 | 32.74 | 31.70 | 31.85 | -1.97% | |
| 32.06 | 32.59 | 31.98 | 32.49 | +1.34% | |
| 32.25 | 32.71 | 31.89 | 32.06 | -0.34% | |
| 31.59 | 32.21 | 31.46 | 32.17 | +1.51% | |
| 31.56 | 31.86 | 31.18 | 31.69 | +0.80% | |
| 31.45 | 32.25 | 31.25 | 31.44 | -0.03% | |
| 30.79 | 31.88 | 30.50 | 31.45 | +3.11% | |
| 31.57 | 31.60 | 30.50 | 30.50 | -3.48% | |
| 30.81 | 31.78 | 30.65 | 31.60 | +2.36% | |
| 31.52 | 31.75 | 30.75 | 30.87 | -2.46% | |
| 32.02 | 32.49 | 31.40 | 31.65 | -0.88% | |
| 32.85 | 32.87 | 31.60 | 31.93 | -2.41% | |
| 32.46 | 32.85 | 32.10 | 32.72 | +1.02% | |
| 31.97 | 32.71 | 31.85 | 32.39 | +0.59% | |
| 32.50 | 32.57 | 31.54 | 32.20 | -1.04% | |
| 33.54 | 33.88 | 32.48 | 32.54 | -3.73% | |
| 33.20 | 33.96 | 33.20 | 33.80 | +0.21% | |
| 33.49 | 33.97 | 33.01 | 33.73 | +0.03% | |
| 34.01 | 34.18 | 33.56 | 33.72 | -1.69% | |
| 33.63 | 34.53 | 33.63 | 34.30 | +1.45% | |
| 33.80 | 34.15 | 33.06 | 33.81 | +0.09% | |
| 33.89 | 34.75 | 33.72 | 33.78 | -0.30% | |
| 33.95 | 34.73 | 33.86 | 33.88 | -0.50% | |
| 34.80 | 34.80 | 33.92 | 34.05 | -2.04% | |
| 34.48 | 34.80 | 33.50 | 34.76 | +2.93% | |
| 34.00 | 34.24 | 33.51 | 33.77 | -0.82% | |
| 34.42 | 34.90 | 33.53 | 34.05 | +2.13% | |
| 33.03 | 33.60 | 33.00 | 33.34 | +0.45% | |
| 33.02 | 33.41 | 32.92 | 33.19 | -0.06% | |
| 33.70 | 33.81 | 33.06 | 33.21 | -1.01% | |
| 33.80 | 33.98 | 33.22 | 33.55 | -0.56% | |
| 32.85 | 33.76 | 32.85 | 33.74 | +1.53% | |
| 33.13 | 33.46 | 33.02 | 33.23 | +0.39% | |
| 33.16 | 33.26 | 32.56 | 33.10 | -0.18% | |
| 33.35 | 33.49 | 33.04 | 33.16 | +0.33% | |
| 32.30 | 33.26 | 32.03 | 33.05 | +2.29% | |
| 33.37 | 33.44 | 32.31 | 32.31 | -3.09% | |
| 33.12 | 33.54 | 33.12 | 33.34 | +0.63% | |
| 33.28 | 33.39 | 32.85 | 33.13 | -0.48% | |
| 33.02 | 33.55 | 33.02 | 33.29 | +0.60% | |
| 33.36 | 33.69 | 32.89 | 33.09 | -0.81% | |
| 33.09 | 33.55 | 32.87 | 33.36 | +0.42% | |
| 32.90 | 33.53 | 32.81 | 33.22 | +0.82% | |
| 33.41 | 33.41 | 32.87 | 32.95 | -1.35% | |
| 32.99 | 33.55 | 32.86 | 33.40 | +1.21% | |
| 32.91 | 33.50 | 32.80 | 33.00 | -0.15% | |
| 33.35 | 33.90 | 32.75 | 33.05 | -2.16% | |
| 32.83 | 34.06 | 32.83 | 33.78 | +2.89% | |
| 33.59 | 33.62 | 32.64 | 32.83 | +0.06% | |
| 34.04 | 34.11 | 32.81 | 32.81 | -3.78% | |
| 33.61 | 34.10 | 33.36 | 34.10 | +1.76% | |
| 33.24 | 33.63 | 33.15 | 33.51 | +0.42% | |
| 32.00 | 33.56 | 32.00 | 33.37 | +3.22% | |
| 32.22 | 32.42 | 31.62 | 32.33 | +0.28% | |
| 31.92 | 32.64 | 31.92 | 32.24 | +0.53% | |
| 32.41 | 32.41 | 31.55 | 32.07 | -0.83% | |
| 32.00 | 32.50 | 31.92 | 32.34 | +1.06% | |
| 31.64 | 32.15 | 31.20 | 32.00 | +1.72% | |
| 31.27 | 32.01 | 31.15 | 31.46 | +0.38% | |
| 31.49 | 31.64 | 31.12 | 31.34 | -0.25% | |
| 31.67 | 31.70 | 31.25 | 31.42 | -0.60% | |
| 31.83 | 31.83 | 31.33 | 31.61 | -0.50% | |
| 31.72 | 32.05 | 31.50 | 31.77 | +0.25% | |
| 31.89 | 32.28 | 31.56 | 31.69 | -0.28% | |
| 32.02 | 32.02 | 31.51 | 31.78 | -0.25% | |
| 31.76 | 31.95 | 31.51 | 31.86 | +0.19% | |
| 32.09 | 32.34 | 31.80 | 31.80 | -0.56% | |
| 31.75 | 32.44 | 31.56 | 31.98 | +0.85% | |
| 32.42 | 32.47 | 31.60 | 31.71 | -2.37% | |
| 32.31 | 32.59 | 31.90 | 32.48 | +0.68% | |
| 32.15 | 32.55 | 32.12 | 32.26 | +0.28% | |
| 32.29 | 32.33 | 32.00 | 32.17 | +0.06% | |
| 32.09 | 32.40 | 31.79 | 32.15 | +0.56% | |
| 31.80 | 32.37 | 31.80 | 31.97 | +0.44% | |
| 31.45 | 31.98 | 31.26 | 31.83 | +1.82% | |
| 31.20 | 31.76 | 31.20 | 31.26 | +0.22% | |
| 30.94 | 31.60 | 30.94 | 31.19 | +0.94% | |
| 31.54 | 31.57 | 30.90 | 30.90 | -2.09% | |
| 31.12 | 31.70 | 30.89 | 31.56 | +1.58% | |
| 31.03 | 31.38 | 30.94 | 31.07 | -0.38% | |
| 30.89 | 31.35 | 30.89 | 31.19 | +1.00% | |
| 31.30 | 31.55 | 30.75 | 30.88 | -1.47% | |
| 31.25 | 31.76 | 31.16 | 31.34 | -0.51% | |
| 31.41 | 31.69 | 31.26 | 31.50 | -0.10% | |
| 31.71 | 32.09 | 31.46 | 31.53 | 0.00% | |
| 31.25 | 31.69 | 31.20 | 31.53 | +1.32% | |
| 31.60 | 31.67 | 30.91 | 31.12 | -0.92% | |
| 31.18 | 31.90 | 31.18 | 31.41 | +0.71% | |
| 31.26 | 31.69 | 31.00 | 31.19 | +0.19% | |
| 31.70 | 31.70 | 31.12 | 31.13 | -1.52% | |
| 31.91 | 31.91 | 31.46 | 31.61 | -0.53% | |
| 32.29 | 32.43 | 31.75 | 31.78 | -1.15% | |
| 32.20 | 32.33 | 31.85 | 32.15 | -0.83% | |
| 32.40 | 32.67 | 32.18 | 32.42 | +0.06% | |
| 32.55 | 32.81 | 32.31 | 32.40 | -0.06% | |
| 32.66 | 32.69 | 32.36 | 32.42 | -0.09% | |
| 32.93 | 32.93 | 32.33 | 32.45 | -2.23% | |
| 32.30 | 33.25 | 32.26 | 33.19 | +2.44% | |
| 32.50 | 33.07 | 32.40 | 32.40 | -0.34% | |
| 32.20 | 32.90 | 32.19 | 32.51 | +0.09% | |
| 32.32 | 32.50 | 32.00 | 32.48 | +1.31% | |
| 32.30 | 32.36 | 31.99 | 32.06 | -0.53% | |
| 32.23 | 32.51 | 32.11 | 32.23 | -0.25% | |
| 32.47 | 32.63 | 31.83 | 32.31 | -0.49% | |
| 33.93 | 33.93 | 32.20 | 32.47 | -4.30% | |
| 33.60 | 33.97 | 33.17 | 33.93 | +0.95% | |
| 33.44 | 33.79 | 33.26 | 33.61 | +0.72% | |
| 33.45 | 33.69 | 33.22 | 33.37 | -0.06% | |
| 33.65 | 33.74 | 33.00 | 33.39 | -0.42% | |
| 33.18 | 33.79 | 33.00 | 33.53 | +1.12% | |
| 33.75 | 33.94 | 32.89 | 33.16 | -2.18% | |
| 33.55 | 33.91 | 33.51 | 33.90 | +1.01% | |
| 33.70 | 33.81 | 33.32 | 33.56 | +0.18% | |
| 33.25 | 33.67 | 33.22 | 33.50 | +0.60% | |
| 32.85 | 33.30 | 32.83 | 33.30 | +2.08% | |
| 32.68 | 32.95 | 32.56 | 32.62 | -0.31% | |
| 33.57 | 33.70 | 32.59 | 32.72 | -2.33% | |
| 33.10 | 33.50 | 33.00 | 33.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARTNA chart for longer ranges.