Artesian Resources Corporation (ARTNA) NASDAQ

32.48

+0.04(+0.12%)

Updated at May 26 04:00PM

Currency In USD

ARTNA Historical Return

If you invested $1000 in Artesian Resources Corporation (ARTNA) 10 years ago, it would be worth $1,487.18 as of May 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $899.47, while $1000 invested 1 year ago would be worth $969.55. This corresponds to total returns of 48.72%, -10.05%, -3.04%, respectively, with annualized returns of 4.05%, -2.1%, -3.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARTNA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 26, 2026	32.5	32.48	32.48	32.63	32.21	63,769
May 22, 2026	32.22	32.44	32.44	32.51	32.1	52,031
May 21, 2026	31.82	32.33	32.33	32.48	31.63	43,576
May 20, 2026	31.88	31.97	31.97	32.45	31.64	39,040
May 19, 2026	31.83	31.85	31.85	32.37	31.56	37,777
May 18, 2026	31.4	31.78	31.78	31.97	31.4	28,725
May 15, 2026	32.05	31.34	31.34	32.05	31.25	42,404
May 14, 2026	32.37	32.11	32.11	32.37	32.07	26,800
May 13, 2026	32.67	32.37	32.37	32.84	32.18	51,422
May 12, 2026	32.16	32.84	32.84	32.9	32.05	82,627
May 11, 2026	32.05	32.16	32.16	32.39	32.04	42,685
May 08, 2026	31.95	32.04	32.04	32.04	31.71	18,050
May 07, 2026	31.9	31.68	31.68	32.14	31.55	16,847
May 06, 2026	31.69	31.9	31.9	31.98	31.2	72,048
May 05, 2026	31.55	31.41	31.41	31.69	31.32	30,180
May 04, 2026	31.26	31.29	31.29	31.6	31	33,961
May 01, 2026	31.54	31.2	31.2	31.59	31.09	46,477
April 30, 2026	31.4	31.31	31.31	31.75	30.94	42,164
April 29, 2026	31.43	31.41	31.41	31.43	30.9	66,977
April 28, 2026	31.85	31.6	31.6	31.92	31.5	37,995
April 27, 2026	32.02	31.67	31.67	32.39	31.5	47,768
April 24, 2026	32.15	32.07	32.07	32.42	31.95	43,081
April 23, 2026	31.86	32.15	32.15	32.47	31.86	22,205
April 22, 2026	31.96	31.85	31.85	32.48	31.84	29,788
April 21, 2026	32.58	31.96	31.96	32.6	31.96	33,091
April 20, 2026	32.56	32.58	32.58	33	32.21	35,463
April 17, 2026	32.72	32.45	32.45	32.77	32.25	57,129
April 16, 2026	32.02	32.39	32.39	32.54	31.75	54,704
April 15, 2026	32.81	32.11	32.11	33.01	32.04	44,884
April 14, 2026	32.64	32.65	32.65	33.35	32.5	48,820
April 13, 2026	33.36	32.39	32.39	33.36	32.26	53,937
April 10, 2026	32.7	33.26	33.26	33.56	32.36	74,659
April 09, 2026	32.44	32.72	32.72	32.75	32.16	33,398
April 08, 2026	32.03	32.35	32.35	32.44	31.9	34,749
April 07, 2026	32.15	31.87	31.87	32.21	31.81	24,800
April 06, 2026	32.08	32.05	32.05	32.45	31.92	21,063
April 02, 2026	32.1	32.19	32.19	32.45	32.08	18,137
April 01, 2026	32.23	32.31	32.31	32.41	32.14	21,235
March 31, 2026	32.59	31.85	31.85	32.74	31.7	53,090
March 30, 2026	32.06	32.49	32.49	32.59	31.98	46,234
March 27, 2026	32.25	32.06	32.06	32.71	31.89	59,253
March 26, 2026	31.59	32.17	32.17	32.21	31.46	46,085
March 25, 2026	31.56	31.69	31.69	31.86	31.18	64,374
March 24, 2026	31.45	31.44	31.44	32.25	31.25	74,757
March 23, 2026	30.79	31.45	31.45	31.88	30.5	81,194
March 20, 2026	31.57	30.5	30.5	31.6	30.5	1.2M
March 19, 2026	30.81	31.6	31.6	31.78	30.65	101,425
March 18, 2026	31.52	30.87	30.87	31.75	30.75	107,137
March 17, 2026	32.02	31.65	31.65	32.49	31.4	106,245
March 16, 2026	32.85	31.93	31.93	32.87	31.6	96,215
March 13, 2026	32.46	32.72	32.72	32.84	32.15	86,035
March 12, 2026	31.97	32.39	32.39	32.71	31.85	103,845
March 11, 2026	32.5	32.2	32.2	32.57	31.54	135,100
March 10, 2026	33.54	32.54	32.54	33.88	32.48	94,062
March 09, 2026	33.2	33.8	33.8	33.96	33.2	22,308
March 06, 2026	33.49	33.73	33.73	33.97	33.01	23,700
March 05, 2026	34.01	33.72	33.72	34.18	33.56	28,328
March 04, 2026	34.13	34.3	34.3	34.53	33.63	14,953
March 03, 2026	33.8	33.81	33.81	34.15	33.2	27,263
March 02, 2026	33.89	33.78	33.78	34.75	33.72	26,900