NASDAQ · ARTNA

Artesian Resources Corporation

Utilities · Regulated Water

$35.33

Up+$0.05 (+0.14%)

Updated Aug 28, 2026, 1:48 PM

SID Score

5.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ARTNA price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ARTNA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 27, 2026	$35.15	$35.545	$34.91	$35.33	35.89K
Aug 26, 2026	$35.4274	$35.84	$35.34	$35.425	14.44K
Aug 25, 2026	$34.9208	$35.87	$34.90	$35.80	34.97K
Aug 24, 2026	$35.33	$36.00	$35.33	$35.89	17.79K
Aug 21, 2026	$35.70	$35.70	$35.31	$35.52	24.16K
Aug 20, 2026	$35.26	$35.83	$35.05	$35.65	22.18K
Aug 19, 2026	$35.38	$35.61	$35.00	$35.31	20.36K
Aug 18, 2026	$35.00	$35.60	$35.00	$35.21	33K
Aug 17, 2026	$35.17	$35.24	$34.85	$34.95	30.47K
Aug 14, 2026	$35.70	$35.87	$35.2101	$35.78	33.89K
Aug 13, 2026	$35.09	$35.85	$35.0088	$35.70	34.32K
Aug 12, 2026	$35.15	$35.3079	$34.77	$35.08	29.04K
Aug 11, 2026	$34.68	$35.18	$34.68	$35.05	26.05K
Aug 10, 2026	$34.37	$34.76	$33.815	$34.59	41.75K
Aug 7, 2026	$34.2554	$34.99	$34.2554	$34.66	20.63K
Aug 6, 2026	$34.29	$34.415	$33.9304	$34.40	18.44K
Aug 5, 2026	$34.27	$34.27	$33.5801	$34.07	25.96K
Aug 4, 2026	$34.08	$34.09	$33.46	$33.98	40.4K
Aug 3, 2026	$34.51	$34.78	$34.01	$34.11	44.86K
Jul 31, 2026	$34.42	$34.68	$34.0001	$34.35	16.53K
Jul 30, 2026	$34.50	$34.60	$34.2045	$34.42	31.32K