Price Alert

Artesian Resources Corpor... (ARTNA)

NASDAQ: ARTNA · Real-Time Price · USD

32.91

0.23 (0.70%)

At close: Sep 04, 2025, 3:59 PM

32.91

0.00%

After-hours: Sep 04, 2025, 04:11 PM EDT

ARTNA Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 4, 2025	32.60	33.29	32.45	32.91	32.91	0.70%	18,956
Sep 3, 2025	32.87	33.13	32.59	32.68	32.68	-0.58%	23,446
Sep 2, 2025	33.27	33.27	32.67	32.87	32.87	-0.84%	33,000
Aug 29, 2025	33.45	33.98	33.07	33.15	33.15	-0.93%	24,400
Aug 28, 2025	33.25	34.28	33.22	33.46	33.46	0.81%	31,700
Aug 27, 2025	33.09	33.31	33.09	33.19	33.19	0.27%	24,900
Aug 26, 2025	33.40	33.40	33.00	33.10	33.10	-0.90%	17,420
Aug 25, 2025	33.89	34.24	33.09	33.40	33.40	-1.30%	33,400
Aug 22, 2025	33.65	34.16	33.48	33.84	33.84	2.67%	22,000
Aug 21, 2025	33.07	33.28	32.78	32.96	32.96	-0.27%	15,901
Aug 20, 2025	33.40	33.57	33.05	33.05	33.05	-0.48%	9,417
Aug 19, 2025	32.83	33.31	32.57	33.21	33.21	1.22%	12,500
Aug 18, 2025	32.78	33.07	32.78	32.81	32.81	0.09%	23,600
Aug 15, 2025	32.94	33.23	32.46	32.78	32.78	-1.62%	70,800
Aug 14, 2025	33.80	33.80	33.27	33.32	33.01	-1.59%	23,341
Aug 13, 2025	33.80	34.22	33.65	33.86	33.55	-0.56%	29,000
Aug 12, 2025	33.62	34.33	33.50	34.05	33.74	0.98%	24,600
Aug 11, 2025	33.57	33.82	33.31	33.72	33.41	0.42%	26,509
Aug 8, 2025	33.90	33.90	33.11	33.58	33.27	1.14%	21,700
Aug 7, 2025	33.49	33.61	33.19	33.20	32.89	0.09%	44,440