Artesian Resources (ARTNA)
NASDAQ:ARTNA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
32.70
33.56
32.36
33.26
33.26
+1.65%
75,597
1.23
Apr 09, 2026
32.44
32.75
32.16
32.72
32.72
+1.14%
33,764
0.55
Apr 08, 2026
32.03
32.44
31.90
32.35
32.35
+1.51%
34,750
0.57
Apr 07, 2026
32.15
32.21
31.81
31.87
31.87
-0.56%
24,782
0.40
Apr 06, 2026
32.08
32.45
31.92
32.05
32.05
-0.43%
21,069
0.34
Apr 03, 2026
32.10
32.45
32.08
32.19
32.19
0.00%
0
0.00
Apr 02, 2026
32.10
32.45
32.08
32.19
32.19
-0.37%
18,138
0.29
Apr 01, 2026
32.04
32.41
31.70
32.31
32.31
+1.44%
29,138
0.47
Mar 31, 2026
32.59
32.74
31.70
31.85
31.85
-1.97%
76,236
1.25
Mar 30, 2026
32.06
32.59
31.98
32.49
32.49
+1.34%
58,751
0.97
Mar 27, 2026
32.25
32.71
31.89
32.06
32.06
-0.34%
102,806
1.73
Mar 26, 2026
31.59
32.21
31.46
32.17
32.17
+1.51%
47,473
0.80
Mar 25, 2026
31.56
31.86
31.18
31.69
31.69
+0.80%
69,454
1.19
Mar 24, 2026
31.45
32.25
31.25
31.44
31.44
-0.03%
74,763
1.31
Mar 23, 2026
30.79
31.88
30.50
31.45
31.45
+3.11%
81,194
1.45
Mar 20, 2026
31.57
31.60
30.50
30.50
30.50
-3.47%
1,217,295
32.86
Mar 19, 2026
30.81
31.78
30.65
31.60
31.60
+2.35%
101,425
2.84
Mar 18, 2026
31.52
31.75
30.75
30.87
30.87
-2.46%
107,262
2.99
Mar 17, 2026
32.02
32.49
31.40
31.65
31.65
-0.88%
106,245
3.08
Mar 16, 2026
32.85
32.87
31.60
31.93
31.93
-2.41%
96,215
2.89
Mar 13, 2026
32.46
32.85
32.10
32.72
32.72
+1.02%
86,075
2.68
Mar 12, 2026
31.97
32.71
31.85
32.39
32.39
+0.59%
103,932
3.37
Mar 11, 2026
32.50
32.57
31.54
32.20
32.20
-1.04%
135,100
4.68
Mar 10, 2026
33.54
33.88
32.48
32.54
32.54
-3.73%
94,126
3.39
Mar 09, 2026
33.20
33.96
33.20
33.80
33.80
+0.21%
22,327
0.80
Mar 06, 2026
33.49
33.97
33.01
33.73
33.73
+0.03%
23,657
0.84
Mar 05, 2026
34.01
34.18
33.56
33.72
33.72
-1.69%
28,328
1.01
Mar 04, 2026
33.63
34.53
33.63
34.30
34.30
+1.45%
15,395
0.55
Mar 03, 2026
33.80
34.15
33.06
33.81
33.81
+0.09%
32,908
1.16
Mar 02, 2026
33.89
34.75
33.72
33.78
33.78
-0.30%
26,891
0.95
Feb 27, 2026
33.95
34.73
33.86
33.88
33.88
-0.50%
19,460
0.68
Feb 26, 2026
34.80
34.80
33.92
34.05
34.05
-2.04%
17,271
0.61
Feb 25, 2026
34.48
34.80
33.50
34.76
34.76
+2.93%
35,931
1.28
Feb 24, 2026
34.00
34.24
33.51
33.77
33.77
-0.82%
32,315
1.17
Feb 23, 2026
34.42
34.90
33.53
34.05
34.05
+2.13%
53,160
1.96
Feb 20, 2026
33.03
33.60
33.00
33.34
33.34
+0.45%
35,669
1.33
Feb 19, 2026
33.02
33.41
32.92
33.19
33.19
-0.06%
29,908
1.09
Feb 18, 2026
33.70
33.81
33.06
33.21
33.21
-1.01%
31,152
1.15
Feb 17, 2026
33.80
33.98
33.22
33.55
33.55
-0.56%
26,827
0.99
Feb 16, 2026
32.85
33.76
32.85
33.74
33.74
0.00%
0
0.00
Feb 13, 2026
32.85
33.76
32.85
33.74
33.74
+2.50%
24,558
0.90
Feb 12, 2026
33.13
33.46
33.02
33.23
32.92
+0.39%
32,587
1.21
Feb 11, 2026
33.16
33.26
32.56
33.10
32.79
-0.18%
23,227
0.86
Feb 10, 2026
33.35
33.49
33.04
33.16
32.85
+0.33%
31,973
1.20
Feb 09, 2026
32.30
33.26
32.03
33.05
32.74
+2.29%
65,584
2.54
Feb 06, 2026
33.37
33.44
32.31
32.31
32.01
-3.09%
24,857
0.96
Feb 05, 2026
33.12
33.54
33.12
33.34
33.03
+0.63%
46,667
1.84
Feb 04, 2026
33.28
33.39
32.85
33.13
32.82
-0.48%
75,321
3.01
Feb 03, 2026
33.02
33.55
33.02
33.29
32.98
+0.60%
45,514
1.85
Feb 02, 2026
33.36
33.69
32.89
33.09
32.78
-0.81%
39,276
1.57
Rows: