Android app Apple app link

Artesian Resources Corporation (ARTNA) Charts

NASDAQ Currency in USD Disclaimer
Add to Alerts ADD TO LIST

$31.34

$0.08 (-0.25%)
Last update: 06:26 AM EST
Day's range
$31.12
Day's range
$31.55

5 DAY PERFORMANCE

-0.92%

1 MONTH PERFORMANCE

-0.76%

3 MONTH PERFORMANCE

-3.03%

6 MONTH PERFORMANCE

-7.25%

YEAR-TO-DATE PERFORMANCE

-0.92%

1 YEAR PERFORMANCE

+3.47%

Artesian Resources Corp. - Class A Stock Chart

Track all markets on TradingView

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/05/2026 $31.49 $31.34 (-0.48%) $31.64 $31.12 18.65 K $323.18 M
01/02/2026 $31.67 $31.42 (-0.79%) $31.70 $31.25 15.03 K $324.00 M
12/31/2025 $31.83 $31.61 (-0.69%) $31.83 $31.33 22.30 K $325.96 M
12/30/2025 $31.72 $31.77 (0.16%) $32.05 $31.50 26.21 K $327.61 M
12/29/2025 $31.89 $31.69 (-0.63%) $32.28 $31.56 36.30 K $326.79 M
12/26/2025 $32.02 $31.78 (-0.75%) $32.02 $31.51 17.30 K $327.72 M
12/24/2025 $31.76 $31.86 (0.31%) $31.95 $31.51 10.01 K $328.54 M
12/23/2025 $32.09 $31.80 (-0.9%) $32.34 $31.80 21.52 K $327.92 M
12/22/2025 $31.75 $31.98 (0.72%) $32.44 $31.56 20.94 K $329.78 M
12/19/2025 $32.42 $31.71 (-2.19%) $32.47 $31.60 116.10 K $326.99 M
12/18/2025 $32.31 $32.48 (0.53%) $32.59 $31.90 14.52 K $334.93 M
12/17/2025 $32.15 $32.26 (0.34%) $32.55 $32.12 21.80 K $332.67 M
12/16/2025 $32.29 $32.17 (-0.37%) $32.33 $32.00 13.50 K $331.74 M
12/15/2025 $32.09 $32.15 (0.19%) $32.40 $31.79 21.23 K $331.53 M
12/12/2025 $31.80 $31.97 (0.53%) $32.37 $31.80 13.00 K $329.67 M
12/11/2025 $31.45 $31.83 (1.21%) $31.98 $31.26 23.50 K $328.23 M
12/10/2025 $31.20 $31.26 (0.19%) $31.76 $31.20 36.51 K $322.35 M
12/09/2025 $30.94 $31.19 (0.81%) $31.60 $30.94 26.20 K $321.63 M
12/08/2025 $31.54 $30.90 (-2.03%) $31.57 $30.90 29.50 K $318.64 M
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

Exclusive Content

Access to this content is reserved for premium members. Unlock all features by upgrading to a premium membership.

Get the App

To join as a premium member, please download our app and complete your membership purchase there.