Artesian Resources Corporation (ARTNA) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -6.0%
- 3M
- -2.2%
- YTD
- +7.0%
- 1Y
- +5.1%
- 3Y
- -6.5%
- 5Y
- -2.5%
Loading 10-year price history...
ARTNA Historical Performance
ARTNA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -2.8%
- 2003 annual price return
- +40.0%
- 2004 annual price return
- +1.3%
- 2005 annual price return
- +8.0%
- 2006 annual price return
- -0.1%
- 2007 annual price return
- +0.2%
- 2008 annual price return
- -16.2%
- 2009 annual price return
- +13.1%
- 2010 annual price return
- +2.3%
- 2011 annual price return
- -4.0%
- 2012 annual price return
- +16.8%
- 2013 annual price return
- +1.5%
- 2014 annual price return
- +0.6%
- 2015 annual price return
- +23.2%
- 2016 annual price return
- +21.0%
- 2017 annual price return
- +24.8%
- 2018 annual price return
- -6.5%
- 2019 annual price return
- +7.9%
- 2020 annual price return
- +0.8%
- 2021 annual price return
- +25.9%
- 2022 annual price return
- +27.2%
- 2023 annual price return
- -29.7%
- 2024 annual price return
- -22.5%
- 2025 annual price return
- +0.9%
- 2026 annual price return
- +9.3%
ARTNA Stock Price Trajectory (1994–2026)
As of October 3, 2026, Artesian Resources Corporation (ARTNA) trades at $33.62, representing a +5.1% return over the past year. The stock has delivered a +3.5% total return over five years (-2.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $63.00 on January 25, 2023. From this peak, ARTNA has corrected -46.6%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers MSEX (+1.6% 1Y), YORW (+1.9% 1Y), and GWRS (-18.6% 1Y), ARTNA has underperformed the peer group average. Compare ARTNA vs MSEX →
ARTNA Historical Price Data · from 1994
Rows 1–50 of 8,163| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 33.59 | 34.02 | 33.56 | 33.62 | 32K | +2.00% |
| 2026-10-01 | 33.44 | 33.55 | 32.94 | 32.96 | 47K | -0.72% |
| 2026-09-30 | 33.43 | 33.65 | 33.05 | 33.20 | 29K | -0.30% |
| 2026-09-29 | 32.99 | 33.30 | 32.94 | 33.30 | 34K | +1.25% |
| 2026-09-28 | 33.15 | 33.30 | 32.63 | 32.89 | 46K | -1.08% |
| 2026-09-25 | 33.06 | 33.30 | 32.88 | 33.25 | 32K | -0.21% |
| 2026-09-24 | 33.90 | 33.90 | 33.26 | 33.32 | 24K | -1.27% |
| 2026-09-23 | 33.97 | 33.97 | 33.50 | 33.75 | 31K | -1.60% |
| 2026-09-22 | 34.40 | 34.71 | 34.18 | 34.30 | 36K | -0.26% |
| 2026-09-21 | 34.62 | 34.89 | 34.23 | 34.39 | 37K | -0.15% |
| 2026-09-18 | 35.02 | 35.02 | 34.25 | 34.44 | 50K | -2.60% |
| 2026-09-17 | 35.30 | 35.36 | 35.00 | 35.36 | 20K | +0.83% |
| 2026-09-16 | 35.55 | 35.55 | 34.90 | 35.07 | 19K | -0.43% |
| 2026-09-15 | 35.27 | 35.46 | 34.76 | 35.22 | 26K | -0.31% |
| 2026-09-14 | 36.05 | 36.13 | 35.11 | 35.33 | 29K | -1.45% |
| 2026-09-11 | 35.69 | 36.26 | 35.17 | 35.85 | 36K | -0.14% |
| 2026-09-10 | 36.33 | 36.33 | 35.77 | 35.90 | 16K | -1.67% |
| 2026-09-09 | 36.45 | 36.63 | 36.23 | 36.51 | 28K | -0.49% |
| 2026-09-08 | 36.17 | 36.98 | 36.17 | 36.69 | 40K | +1.38% |
| 2026-09-04 | 36.26 | 36.50 | 36.09 | 36.19 | 19K | -0.30% |
| 2026-09-03 | 35.94 | 36.45 | 35.94 | 36.30 | 26K | +1.54% |
| 2026-09-02 | 35.58 | 36.04 | 35.50 | 35.75 | 38K | +0.22% |
| 2026-09-01 | 35.51 | 35.77 | 35.22 | 35.67 | 23K | +0.28% |
| 2026-08-31 | 35.30 | 35.69 | 35.27 | 35.57 | 53K | -0.17% |
| 2026-08-28 | 35.53 | 35.75 | 35.42 | 35.63 | 39K | +0.85% |
| 2026-08-27 | 35.38 | 35.55 | 35.05 | 35.33 | 36K | -0.27% |
| 2026-08-26 | 35.43 | 35.84 | 35.34 | 35.42 | 14K | -1.05% |
| 2026-08-25 | 34.92 | 35.85 | 34.90 | 35.80 | 35K | -0.25% |
| 2026-08-24 | 35.33 | 36.00 | 35.33 | 35.89 | 18K | +1.04% |
| 2026-08-21 | 35.70 | 35.70 | 35.31 | 35.52 | 24K | -0.36% |
| 2026-08-20 | 35.26 | 35.83 | 35.05 | 35.65 | 22K | +0.96% |
| 2026-08-19 | 35.38 | 35.61 | 35.00 | 35.31 | 20K | +0.28% |
| 2026-08-18 | 35.00 | 35.60 | 35.00 | 35.21 | 33K | +0.74% |
| 2026-08-17 | 35.17 | 35.24 | 34.85 | 34.95 | 31K | -2.32% |
| 2026-08-14 | 35.70 | 35.87 | 35.21 | 35.78 | 34K | +0.22% |
| 2026-08-13 | 35.09 | 35.85 | 35.01 | 35.70 | 34K | +1.77% |
| 2026-08-12 | 35.15 | 35.31 | 34.77 | 35.08 | 29K | +0.09% |
| 2026-08-11 | 34.68 | 35.18 | 34.68 | 35.05 | 26K | +1.33% |
| 2026-08-10 | 34.37 | 34.76 | 33.82 | 34.59 | 42K | -0.20% |
| 2026-08-07 | 34.26 | 34.99 | 34.26 | 34.66 | 21K | +0.76% |
| 2026-08-06 | 34.29 | 34.42 | 33.93 | 34.40 | 18K | +0.97% |
| 2026-08-05 | 34.27 | 34.27 | 33.58 | 34.07 | 26K | +0.26% |
| 2026-08-04 | 34.08 | 34.09 | 33.46 | 33.98 | 40K | -0.38% |
| 2026-08-03 | 34.51 | 34.78 | 34.01 | 34.11 | 45K | -0.70% |
| 2026-07-31 | 34.42 | 34.68 | 34.00 | 34.35 | 17K | -0.20% |
| 2026-07-30 | 34.50 | 34.60 | 34.20 | 34.42 | 31K | -1.29% |
| 2026-07-29 | 35.24 | 35.44 | 34.52 | 34.87 | 22K | -0.34% |
| 2026-07-28 | 34.51 | 35.49 | 34.42 | 34.99 | 43K | +1.66% |
| 2026-07-27 | 34.33 | 34.65 | 34.24 | 34.42 | 49K | -0.09% |
| 2026-07-24 | 34.19 | 34.59 | 34.15 | 34.45 | 43K | +1.56% |
ARTNA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARTNA — Frequently Asked Questions
Quick answers to the most common questions about buying ARTNA stock.
How has ARTNA stock performed recently?
ARTNA returned +5.1% over the past year, beating its 5-year annualized CAGR of -2.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ARTNA's all-time high price?
Artesian Resources Corporation reached $63.00 on 2023-01-25. The 52-week high is $36.98. Current 1-year return of +5.1% places the stock closer to historical peaks.
Where can I download ARTNA historical price data?
This page provides ARTNA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.