Artesian Resources Corporation
ARTNANASDAQUtilities● Active
$32.41
$-0.55(-1.67%)
Market Cap$334615003
P/E Ratio—
52W High$34.9
52W Low$30.5
Artesian Resources Corporation（ARTNA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
artna · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$63.00
Jan 25, 2023
-48.3% from here
5-Year Low5Y
$29.45
Jan 10, 2025
+10.5% from low
IPO Priceadj.
$4.89
Apr 28, 1994
+565.5% since IPO
1 Year Ago
$33.58
Jun 9, 2025
-3.1% in 1Y
5 Years Ago
$41.44
Jun 8, 2021
-21.5% in 5Y
10 Years Ago
$30.31
Jun 8, 2016
+7.4% in 10Y
Historical Price Data · ARTNA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.83 | $32.84 | $32.41 | $32.41 | $32.41 | 1K | -1.28% |
| 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% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ARTNA
Jan 1 → Dec 31 · 6 years2026+2.3%$31.67 → $32.41
+2.3%
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-2.4%
6Y Total Return-21.9%
6Y CAGR~-4.0% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$941.43+0.00%
Mkt Cap $253.0B
NextEra Energy, Inc.
NEE
$84.58+0.00%
Mkt Cap $176.4B
The Southern Company
SO
$91.02+0.00%
Mkt Cap $102.6B
Duke Energy Corporation
DUK
$122.00+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$251.94+0.00%
Mkt Cap $91.0B
National Grid plc
NGG
$80.09+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.67+0.00%
Mkt Cap $68.9B
Sempra
SRE
$89.50+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$66.14+0.00%
Mkt Cap $58.2B
The Southern Company
SOMN
$50.08+0.00%
Mkt Cap $55.5BWhat 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$1,074
Total Return+7.4%
CAGR~+0.7% / yr
Profit+$74
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.
关于价格历史与 OHLCV 数据
Artesian Resources Corporation（ARTNA）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $32.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARTNA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARTNA 历史股价FMP 日线复权 OHLCV