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 $1,589.73 as of October 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $985.98, while $1000 invested 1 year ago would be worth $1,054.36. This corresponds to total returns of 58.97%, -1.4%, 5.44%, respectively, with annualized returns of 4.74%, -0.28%, 5.44%.

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
October 13, 2026	33.63	33.75	33.75	33.8	33.47	15,950
October 12, 2026	33.63	33.83	33.83	33.9	33.15	18,252
October 09, 2026	33.85	33.63	33.63	33.85	33.5	19,600
October 08, 2026	33.65	33.54	33.54	33.76	33.27	42,785
October 07, 2026	33.78	33.55	33.55	33.84	33.37	16,768
October 06, 2026	33.69	33.69	33.69	34.07	33.5	20,223
October 05, 2026	33.82	33.44	33.44	33.82	33.3	38,306
October 02, 2026	33.16	33.62	33.62	34.07	33.16	32,044
October 01, 2026	33.36	32.96	32.96	33.55	32.94	47,299
September 30, 2026	33.43	33.2	33.2	33.65	33.05	28,833
September 29, 2026	32.87	33.3	33.3	33.3	32.84	33,519
September 28, 2026	33.15	32.89	32.89	33.3	32.63	45,594
September 25, 2026	33.35	33.25	33.25	33.35	32.88	32,156
September 24, 2026	33.9	33.32	33.32	33.9	33.26	24,273
September 23, 2026	34.22	33.75	33.75	34.71	33.55	30,654
September 22, 2026	34.4	34.3	34.3	34.71	34.18	35,889
September 21, 2026	34.62	34.39	34.39	34.89	34.23	36,648
September 18, 2026	35	34.44	34.44	35	34.25	54,591
September 17, 2026	35	35.36	35.36	35.4	35	20,369
September 16, 2026	35.14	35.07	35.07	35.47	34.9	18,742
September 15, 2026	35.11	35.22	35.22	35.45	34.76	25,868
September 11, 2026	35.69	35.85	35.85	36.26	35.17	35,603
September 10, 2026	36.33	35.9	35.9	36.33	35.76	16,261
September 09, 2026	36.66	36.51	36.51	36.66	36.01	28,090
September 08, 2026	36.22	36.69	36.69	36.98	35.98	39,982
September 04, 2026	36.3	36.19	36.19	36.5	36.09	19,133
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