NASDAQ · ARTNA

Artesian Resources Corporation

Utilities · Regulated Water

$33.85

Up+$0.07 (+0.21%)

Updated Nov 5, 2026, 10:59 AM

SID Score

5.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ARTNA

ARTNA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

ARTNA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$33.95	$34.30	$33.425	$33.85	19.45K
Nov 3, 2026	$33.718	$34.02	$33.5946	$33.78	26.13K
Nov 2, 2026	$33.67	$34.10	$33.67	$34.01	22.97K
Oct 30, 2026	$33.43	$34.03	$33.34	$33.56	30.39K
Oct 29, 2026	$33.4596	$33.76	$33.32	$33.50	22.36K
Oct 28, 2026	$34.15	$34.15	$33.4086	$33.79	14.72K
Oct 27, 2026	$33.44	$34.19	$33.44	$34.04	18.72K
Oct 26, 2026	$34.08	$34.29	$33.80	$34.01	15.57K
Oct 23, 2026	$33.70	$34.215	$33.70	$34.10	20.22K
Oct 22, 2026	$32.96	$34.02	$32.78	$34.01	33.49K
Oct 21, 2026	$33.65	$33.65	$32.87	$32.96	39.01K
Oct 20, 2026	$33.5228	$33.6399	$33.20	$33.43	13.03K
Oct 19, 2026	$33.38	$33.64	$32.75	$33.01	25.6K
Oct 16, 2026	$33.13	$33.72	$33.13	$33.38	37.83K
Oct 15, 2026	$33.60	$33.83	$33.05	$33.16	23.43K
Oct 14, 2026	$33.86	$33.99	$33.37	$33.57	21.44K
Oct 13, 2026	$33.625	$33.7951	$33.47	$33.75	15.95K
Oct 12, 2026	$33.63	$33.90	$33.15	$33.83	18.25K
Oct 9, 2026	$33.8461	$33.8461	$33.5001	$33.63	19.61K
Oct 8, 2026	$33.65	$33.76	$33.27	$33.54	42.79K
Oct 7, 2026	$33.52	$33.835	$33.38	$33.55	16.77K