Artesian Resources Corporation - ARTNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.85	33.74	33.74	33.76	32.85	24,600
February 12, 2026	33.13	33.23	33.23	33.46	33.02	32,587
February 11, 2026	33.16	33.1	33.1	33.26	32.56	23,227
February 10, 2026	33.35	33.16	33.16	33.49	33.04	31,957
February 09, 2026	32.3	33.05	33.05	33.26	32.03	65,600
February 06, 2026	33.37	32.31	32.31	33.44	32.31	24,900
February 05, 2026	33.35	33.34	33.34	33.54	33.15	46,571
February 04, 2026	33.28	33.13	33.13	33.39	32.85	75,318
February 03, 2026	33.02	33.29	33.29	33.55	33.02	45,514
February 02, 2026	33.36	33.09	33.09	33.69	32.89	39,300
January 30, 2026	33.09	33.36	33.36	33.55	32.87	19,001
January 29, 2026	32.9	33.22	33.22	33.53	32.81	30,800
January 28, 2026	33.41	32.95	32.95	33.41	32.87	22,300
January 27, 2026	32.99	33.4	33.4	33.55	32.86	19,933
January 26, 2026	32.91	33	33	33.5	32.8	21,721
January 23, 2026	33.35	33.05	33.05	33.9	32.75	21,103
January 22, 2026	32.83	33.78	33.78	34.06	32.83	29,900
January 21, 2026	33.59	32.83	32.83	33.62	32.64	26,100
January 20, 2026	34.04	32.81	32.81	34.11	32.81	24,708
January 16, 2026	33.61	34.1	34.1	34.1	33.35	28,375
January 15, 2026	33.24	33.51	33.51	33.63	33.15	28,419
January 14, 2026	32	33.37	33.37	33.56	32	39,926
January 13, 2026	32.22	32.33	32.33	32.42	31.62	11,429
January 12, 2026	31.92	32.24	32.24	32.64	31.92	15,900
January 09, 2026	32.41	32.07	32.07	32.41	31.56	31,761
January 08, 2026	32	32.34	32.34	32.5	31.92	60,235
January 07, 2026	31.64	32	32	32.15	31.2	25,632
January 06, 2026	31.27	31.46	31.46	32.01	31.15	37,615
January 05, 2026	31.49	31.34	31.34	31.64	31.12	18,648
January 02, 2026	31.67	31.42	31.42	31.7	31.25	15,030
December 31, 2025	31.83	31.61	31.61	31.83	31.33	22,300
December 30, 2025	31.72	31.77	31.77	32.05	31.5	26,206
December 29, 2025	31.89	31.69	31.69	32.28	31.56	36,300
December 26, 2025	32.02	31.78	31.78	32.02	31.51	17,300
December 24, 2025	31.76	31.86	31.86	31.95	31.51	10,009
December 23, 2025	32.09	31.8	31.8	32.34	31.8	21,519
December 22, 2025	31.75	31.98	31.98	32.44	31.56	20,939
December 19, 2025	32.42	31.71	31.71	32.47	31.6	116,100
December 18, 2025	32.31	32.48	32.48	32.59	31.9	14,521
December 17, 2025	32.15	32.26	32.26	32.55	32.12	21,800
December 16, 2025	32.29	32.17	32.17	32.33	32	13,500
December 15, 2025	32.09	32.15	32.15	32.4	31.79	21,234
December 12, 2025	31.8	31.97	31.97	32.37	31.8	12,961
December 11, 2025	31.45	31.83	31.83	31.98	31.26	23,500
December 10, 2025	31.2	31.26	31.26	31.76	31.2	36,506
December 09, 2025	30.94	31.19	31.19	31.6	30.94	26,200
December 08, 2025	31.54	30.9	30.9	31.57	30.9	29,500
December 05, 2025	31.12	31.56	31.56	31.7	30.89	27,100
December 04, 2025	31.03	31.07	31.07	31.38	30.94	49,800
December 03, 2025	30.89	31.19	31.19	31.35	30.89	23,000
December 02, 2025	31.3	30.88	30.88	31.55	30.75	19,900
December 01, 2025	31.25	31.34	31.34	31.76	31.16	22,000
November 28, 2025	31.41	31.5	31.5	31.69	31.26	15,400
November 26, 2025	31.71	31.53	31.53	32.09	31.46	15,908
November 25, 2025	31.25	31.53	31.53	31.69	31.2	20,800
November 24, 2025	31.6	31.12	31.12	31.67	30.91	64,506
November 21, 2025	31.18	31.41	31.41	31.9	31.18	18,038
November 20, 2025	31.26	31.19	31.19	31.69	31	19,616
November 19, 2025	31.7	31.13	31.13	31.7	31.12	23,400
November 18, 2025	31.91	31.61	31.61	31.91	31.46	15,000

Artesian Resources Corporation (ARTNA) NASDAQ