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 $1,354.7 as of July 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,016.22, while $1000 invested 1 year ago would be worth $1,095.04. This corresponds to total returns of 35.47%, 1.62%, 9.5%, respectively, with annualized returns of 3.08%, 0.32%, 9.5%.

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
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
June 08, 2026	33	32.52	32.52	33	32.4	17,217
June 05, 2026	32.43	32.96	32.96	33.28	32.43	32,206
June 04, 2026	32.45	32.43	32.43	32.85	32.08	23,884
June 03, 2026	32.54	32.06	32.06	32.9	32	22,164
June 02, 2026	32.37	32.59	32.59	32.7	32.28	23,536
June 01, 2026	32.58	32.37	32.37	32.67	32.17	34,492
May 29, 2026	32.47	32.52	32.52	32.76	32.39	38,967
May 28, 2026	32.38	32.58	32.58	32.84	32.3	28,485
May 27, 2026	32.48	32.38	32.38	32.76	32.24	46,672
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