Artesian Resources Corporation
ARTNANASDAQUtilities● Active
$32.78
$-0.18(-0.54%)
Market Cap$338466018
P/E Ratio—
52W High$34.9
52W Low$30.5
Artesian Resources Corporation (ARTNA) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
artna · EOD price history · split-adj. · FMP · as of Jun 5, 2026
5-Year High5Y
$63.00
Jan 25, 2023
-47.7% from here
5-Year Low5Y
$29.45
Jan 10, 2025
+11.9% from low
IPO Priceadj.
$4.89
Apr 28, 1994
+574.0% since IPO
1 Year Ago
$33.58
Jun 9, 2025
-1.8% in 1Y
5 Years Ago
$41.44
Jun 8, 2021
-20.5% in 5Y
10 Years Ago
$30.31
Jun 8, 2016
+8.7% in 10Y
Historical Price Data · ARTNA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $32.43 | $33.28 | $32.43 | $32.96 | $32.96 | 32K | +1.63% |
| Jun 4, 2026 | $32.45 | $32.85 | $32.08 | $32.43 | $32.43 | 24K | -0.06% |
| Jun 3, 2026 | $32.54 | $32.90 | $32.00 | $32.06 | $32.06 | 22K | -1.48% |
| Jun 2, 2026 | $32.37 | $32.70 | $32.28 | $32.59 | $32.59 | 24K | +0.68% |
| Jun 1, 2026 | $32.58 | $32.67 | $32.17 | $32.37 | $32.37 | 35K | -0.64% |
| May 29, 2026 | $32.47 | $32.76 | $32.39 | $32.52 | $32.52 | 39K | +0.15% |
| May 28, 2026 | $32.38 | $32.84 | $32.30 | $32.58 | $32.58 | 29K | +0.62% |
| May 27, 2026 | $32.48 | $32.76 | $32.24 | $32.38 | $32.38 | 47K | -0.31% |
| May 26, 2026 | $32.50 | $32.64 | $32.21 | $32.48 | $32.48 | 66K | -0.06% |
| May 22, 2026 | $32.22 | $32.51 | $32.10 | $32.44 | $32.44 | 52K | +0.68% |
| May 21, 2026 | $31.82 | $32.48 | $31.63 | $32.33 | $32.33 | 44K | +1.60% |
| May 20, 2026 | $31.80 | $32.45 | $31.62 | $31.97 | $31.97 | 51K | +0.53% |
| May 19, 2026 | $31.83 | $32.37 | $31.56 | $31.85 | $31.85 | 39K | +0.06% |
| May 18, 2026 | $31.40 | $31.97 | $31.40 | $31.78 | $31.78 | 33K | +1.21% |
| May 15, 2026 | $32.05 | $32.05 | $31.25 | $31.34 | $31.34 | 43K | -2.22% |
| May 14, 2026 | $32.37 | $32.37 | $32.07 | $32.11 | $32.11 | 27K | -0.80% |
| May 13, 2026 | $32.67 | $32.84 | $32.18 | $32.37 | $32.37 | 52K | -0.92% |
| May 12, 2026 | $32.16 | $32.90 | $32.05 | $32.84 | $32.84 | 83K | +2.11% |
| May 11, 2026 | $32.05 | $32.39 | $32.04 | $32.16 | $32.16 | 43K | +0.34% |
| May 8, 2026 | $31.95 | $32.04 | $31.71 | $32.04 | $32.04 | 18K | +0.28% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ARTNA
Jan 1 → Dec 31 · 6 years2026+4.1%$31.67 → $32.96
+4.1%
2025-1.2%$32.00 → $31.61
-1.2%
2024-23.3%$41.24 → $31.62
-23.3%
2023-29.7%$59.00 → $41.45
-29.7%
2022+26.2%$46.43 → $58.58
+26.2%
2021+11.6%$41.52 → $46.33
+11.6%
Best Year2022 · +26.2%
Worst Year2023 · -29.7%
Positive Years3 / 6
Avg Annual Return-2.1%
6Y Total Return-20.6%
6Y CAGR~-3.8% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$945.00+0.00%
Mkt Cap $253.9B
NextEra Energy, Inc.
NEE
$85.91+0.00%
Mkt Cap $179.2B
The Southern Company
SO
$92.47+0.00%
Mkt Cap $104.2B
Duke Energy Corporation
DUK
$123.99+0.00%
Mkt Cap $96.7B
Constellation Energy Corporation
CEG
$253.47+0.00%
Mkt Cap $91.6B
National Grid plc
NGG
$80.86+0.00%
Mkt Cap $80.5B
American Electric Power Company, Inc.
AEP
$128.62+0.00%
Mkt Cap $70.0B
Sempra
SRE
$91.44+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.99+0.00%
Mkt Cap $58.9B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in ARTNA?
If you invested $1,000 in ARTNA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,087
Total Return+8.7%
CAGR~+0.8% / yr
Profit+$87
Based on Jun 8, 2016 · $30.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Artesian Resources Corporation (ARTNA) is classified under Utilities and trades on NASDAQ. The quote snapshot on this page shows a last price of $32.96. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ARTNA price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ARTNA historical stock pricesFMP EOD datasplit-adjusted OHLCV