Artesian Resources Corporation (ARTNA) NASDAQ

31.90

+0.49(+1.56%)

Updated at May 06 04:00PM

Currency In USD

ARTNA Historical Return

If you invested $1000 in Artesian Resources Corporation (ARTNA) 10 years ago, it would be worth $1,485.1 as of May 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $907.54, while $1000 invested 1 year ago would be worth $966.67. This corresponds to total returns of 48.51%, -9.25%, -3.33%, respectively, with annualized returns of 4.03%, -1.92%, -3.33%.

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
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
February 27, 2026	33.95	33.88	33.88	34.73	33.86	19,500
February 26, 2026	34.8	34.05	34.05	34.8	33.92	17,300
February 25, 2026	34.48	34.76	34.76	34.8	33.5	35,931
February 24, 2026	34	33.77	33.77	34.24	33.51	32,315
February 23, 2026	34.42	34.05	34.05	34.9	33.53	53,200
February 20, 2026	33.03	33.34	33.34	33.6	33	35,700
February 19, 2026	33.02	33.19	33.19	33.41	32.92	29,908
February 18, 2026	33.7	33.21	33.21	33.81	33.06	31,200
February 17, 2026	33.8	33.55	33.55	33.98	33.22	26,827
February 13, 2026	32.85	33.74	33.74	33.76	32.85	24,600
February 12, 2026	33.13	33.23	32.92	33.46	33.02	32,600
February 11, 2026	33.16	33.1	32.79	33.26	32.56	23,227
February 10, 2026	33.35	33.16	32.85	33.49	33.04	32,000