Artesian Resources Corporation (ARTNA) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +1.6%
- 3M
- +4.6%
- YTD
- +2.7%
- 1Y
- -3.4%
- 3Y
- -13.0%
- 5Y
- -2.2%
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
- +7.8%
ARTNA Stock Price Trajectory (1994–2026)
As of June 22, 2026, Artesian Resources Corporation (ARTNA) trades at $32.28, representing a -3.4% return over the past year. The stock has delivered a +5.4% total return over five years (-2.2% 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 -48.8%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers MSEX (-7.3% 1Y), YORW (-7.9% 1Y), and GWRS (-32.1% 1Y), ARTNA has underperformed the peer group average. Compare ARTNA vs MSEX →
ARTNA Historical Price Data · from 1994
Rows 1–50 of 8,091| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 32.47 | 32.68 | 32.02 | 32.28 | 43K | +0.06% |
| 2026-06-17 | 32.57 | 32.68 | 32.04 | 32.26 | 29K | -1.47% |
| 2026-06-16 | 33.17 | 33.17 | 32.45 | 32.74 | 45K | +0.71% |
| 2026-06-15 | 32.77 | 33.06 | 32.43 | 32.51 | 21K | -0.79% |
| 2026-06-12 | 32.81 | 32.98 | 32.49 | 32.77 | 26K | +0.43% |
| 2026-06-11 | 33.15 | 33.62 | 32.51 | 32.63 | 32K | -1.30% |
| 2026-06-10 | 33.00 | 33.51 | 32.79 | 33.06 | 25K | +0.24% |
| 2026-06-09 | 32.63 | 33.44 | 32.63 | 32.98 | 58K | +1.41% |
| 2026-06-08 | 32.83 | 33.00 | 32.40 | 32.52 | 17K | -1.33% |
| 2026-06-05 | 32.84 | 33.23 | 32.62 | 32.96 | 32K | +1.63% |
| 2026-06-04 | 32.34 | 32.85 | 32.08 | 32.43 | 23K | +1.15% |
| 2026-06-03 | 32.66 | 32.90 | 32.00 | 32.06 | 22K | -1.63% |
| 2026-06-02 | 32.52 | 32.69 | 32.42 | 32.59 | 23K | +0.68% |
| 2026-06-01 | 32.58 | 32.65 | 32.22 | 32.37 | 34K | -0.46% |
| 2026-05-29 | 32.47 | 32.76 | 32.39 | 32.52 | 31K | -0.18% |
| 2026-05-28 | 32.63 | 32.63 | 32.34 | 32.58 | 28K | +0.62% |
| 2026-05-27 | 32.55 | 32.63 | 32.23 | 32.38 | 44K | -0.31% |
| 2026-05-26 | 32.51 | 32.65 | 32.29 | 32.48 | 64K | +0.12% |
| 2026-05-22 | 32.22 | 32.50 | 32.10 | 32.44 | 39K | +0.34% |
| 2026-05-21 | 31.81 | 32.48 | 31.63 | 32.33 | 34K | +1.13% |
| 2026-05-20 | 31.88 | 32.45 | 31.64 | 31.97 | 39K | +0.38% |
| 2026-05-19 | 31.84 | 32.37 | 31.55 | 31.85 | 34K | +0.22% |
| 2026-05-18 | 31.46 | 31.97 | 31.40 | 31.78 | 28K | +1.40% |
| 2026-05-15 | 31.84 | 32.05 | 31.25 | 31.34 | 42K | -2.40% |
| 2026-05-14 | 32.27 | 32.37 | 32.08 | 32.11 | 26K | -0.80% |
| 2026-05-13 | 32.68 | 32.84 | 32.18 | 32.37 | 51K | -1.43% |
| 2026-05-12 | 32.26 | 32.88 | 32.13 | 32.84 | 82K | +2.11% |
| 2026-05-11 | 32.05 | 32.38 | 32.05 | 32.16 | 43K | +0.37% |
| 2026-05-08 | 31.99 | 32.04 | 31.71 | 32.04 | 18K | +1.14% |
| 2026-05-07 | 31.90 | 32.14 | 31.55 | 31.68 | 17K | -0.69% |
| 2026-05-06 | 31.58 | 32.03 | 31.35 | 31.90 | 33K | +1.56% |
| 2026-05-05 | 31.55 | 31.68 | 31.32 | 31.41 | 30K | +0.38% |
| 2026-05-04 | 31.56 | 31.60 | 31.00 | 31.29 | 34K | +0.30% |
| 2026-05-01 | 31.46 | 31.59 | 31.09 | 31.20 | 42K | -0.37% |
| 2026-04-30 | 31.48 | 31.75 | 30.94 | 31.31 | 40K | -0.32% |
| 2026-04-29 | 31.73 | 31.73 | 30.89 | 31.41 | 64K | -0.60% |
| 2026-04-28 | 31.92 | 31.92 | 31.50 | 31.60 | 38K | -0.22% |
| 2026-04-27 | 32.40 | 32.40 | 31.50 | 31.67 | 47K | -1.25% |
| 2026-04-24 | 32.09 | 32.42 | 31.95 | 32.07 | 43K | -0.25% |
| 2026-04-23 | 32.34 | 32.47 | 32.12 | 32.15 | 22K | +0.94% |
| 2026-04-22 | 32.17 | 32.48 | 31.84 | 31.85 | 30K | -0.34% |
| 2026-04-21 | 32.59 | 32.69 | 31.96 | 31.96 | 33K | -1.90% |
| 2026-04-20 | 32.62 | 33.00 | 32.21 | 32.58 | 35K | +0.40% |
| 2026-04-17 | 32.38 | 32.77 | 32.17 | 32.45 | 53K | +0.19% |
| 2026-04-16 | 32.25 | 32.54 | 31.75 | 32.39 | 55K | +0.87% |
| 2026-04-15 | 32.75 | 33.01 | 32.04 | 32.11 | 45K | -1.65% |
| 2026-04-14 | 32.64 | 33.34 | 32.50 | 32.65 | 48K | +0.80% |
| 2026-04-13 | 33.00 | 33.36 | 32.26 | 32.39 | 54K | -2.62% |
| 2026-04-10 | 32.70 | 33.56 | 32.36 | 33.26 | 75K | +1.65% |
| 2026-04-09 | 32.21 | 32.80 | 32.21 | 32.72 | 31K | +1.14% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -3.4% over the past year, below its 5-year annualized CAGR of -2.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ARTNA's all-time high price?
Artesian Resources Corporation reached $63.00 on 2023-01-25. The 52-week high is $34.90. Current 1-year return of -3.4% places the stock further from 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.