Artesian Resources Corporation (ARTNA) NASDAQ

Currency In USD

ARTNA Historical Return

If you invested $1000 in Artesian Resources Corporation (ARTNA) 10 years ago, it would be worth $1,740.54 as of September 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,070.94, while $1000 invested 1 year ago would be worth $1,123.34. This corresponds to total returns of 74.05%, 7.09%, 12.33%, respectively, with annualized returns of 5.7%, 1.38%, 12.33%.

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
September 03, 2026	35.94	36.3	36.3	36.42	35.6	25,741
September 02, 2026	35.61	35.75	35.75	36.04	35.55	38,120
September 01, 2026	35.6	35.67	35.67	35.77	35.22	23,173
August 31, 2026	35.52	35.57	35.57	35.67	35.3	52,647
August 28, 2026	35.42	35.63	35.63	35.87	35.24	39,216
August 27, 2026	35.15	35.33	35.33	35.55	34.91	35,893
August 26, 2026	35.43	35.42	35.42	35.84	35.34	14,438
August 25, 2026	34.92	35.8	35.8	35.87	34.9	34,964
August 24, 2026	35.33	35.89	35.89	36	35.33	17,784
August 21, 2026	35.7	35.52	35.52	35.7	35.31	24,158
August 20, 2026	35.26	35.65	35.65	35.83	35.05	22,182
August 19, 2026	35.38	35.31	35.31	35.61	35.11	20,231
August 18, 2026	35	35.21	35.21	35.6	35	32,879
August 17, 2026	35.17	34.95	34.95	35.24	34.85	30,471
August 14, 2026	35.7	35.78	35.78	35.87	35.21	33,838
August 13, 2026	35.09	35.7	35.7	35.85	35.01	34,323
August 12, 2026	35.15	35.08	35.08	35.31	34.77	28,998
August 11, 2026	34.68	35.05	35.05	35.18	34.68	25,887
August 10, 2026	34.37	34.59	34.59	34.76	33.82	41,753
August 07, 2026	34.26	34.66	34.66	34.99	34.26	20,630
August 06, 2026	34.29	34.4	34.4	34.42	33.93	18,442
August 05, 2026	34.27	34.07	34.07	34.27	33.58	25,961
August 04, 2026	34.08	33.98	33.98	34.09	33.46	40,403
August 03, 2026	34.51	34.11	34.11	34.78	34.01	44,862
July 31, 2026	34.42	34.35	34.35	34.68	34	16,527
July 30, 2026	34.5	34.42	34.42	34.6	34.2	31,318
July 29, 2026	35.24	34.87	34.87	35.44	34.52	21,843
July 28, 2026	34.51	34.99	34.99	35.49	34.42	42,287
July 27, 2026	34.33	34.42	34.42	34.65	34.24	48,679
July 23, 2026	34.3	33.92	33.92	34.61	33.78	24,215
July 22, 2026	33.52	33.91	33.91	34.27	33.36	22,239
July 21, 2026	34.04	33.29	33.29	34.05	33.24	33,645
July 20, 2026	33.85	34.03	34.03	34.86	33.63	42,795
July 17, 2026	34.05	33.98	33.98	34.3	33.56	38,228
July 16, 2026	33.87	33.94	33.94	34.15	33.87	16,222
July 15, 2026	34.36	33.67	33.67	34.66	33.63	21,937
July 14, 2026	34.53	34.42	34.42	34.75	34.11	20,985
July 13, 2026	33.81	34.48	34.48	34.72	33.81	30,244
July 10, 2026	33.73	33.98	33.98	34.43	33.5	22,923
July 09, 2026	34.33	33.92	33.92	34.33	33.5	42,286
July 08, 2026	34.02	34.05	34.05	34.19	33.5	38,201
July 07, 2026	34.17	34.13	34.13	34.76	33.9	28,665
July 06, 2026	34.39	34.17	34.17	34.47	33.87	30,590
July 02, 2026	34.03	34.39	34.39	34.82	33.76	38,287
July 01, 2026	33.99	33.94	33.94	34.34	33.87	36,313
June 30, 2026	34.01	33.99	33.99	34.34	33.73	39,152
June 29, 2026	33.77	34.02	34.02	34.1	33.4	45,487
June 26, 2026	33.24	33.62	33.62	33.62	33.09	58,135
June 25, 2026	33.02	33.19	33.19	33.54	33.01	40,420
June 24, 2026	32.68	33.02	33.02	33.1	32.68	21,230
June 23, 2026	32.16	32.68	32.68	32.76	32.11	54,861
June 22, 2026	32.3	32.14	32.14	32.65	31.75	32,556
June 18, 2026	32.47	32.28	32.28	32.83	32.02	49,893
June 17, 2026	32.81	32.26	32.26	32.81	32.04	30,064
June 16, 2026	32.51	32.74	32.74	33	32.45	46,208
June 15, 2026	32.77	32.51	32.51	33.06	32.44	21,215
June 12, 2026	32.63	32.77	32.77	33	32.49	25,741
June 11, 2026	33.28	32.63	32.63	33.62	32.52	35,272
June 10, 2026	33.01	33.06	33.06	33.51	32.79	26,807
June 09, 2026	32.63	32.98	32.98	33.44	32.63	58,460