Artesian Resources Corporation (ARTNA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ARTNA Historical Performance
Short-Term Returns
ARTNA Stock Price Trajectory (2011–2026)
As of May 8, 2026, Artesian Resources Corporation (ARTNA) trades at $31.68, representing a -7.5% return over the past year. The stock has delivered a -7.8% total return over five years (-4.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $63.00 on January 25, 2023. From this peak, ARTNA has corrected -49.7%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers MSEX (-15.1% 1Y), YORW (-12.1% 1Y), and GWRS (-30.3% 1Y), ARTNA has underperformed the peer group average. Compare ARTNA vs MSEX →
ARTNA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 32.09 | 32.44 | 31.94 | 32.35 | 32K | +1.51% |
| 2026-04-07 | 31.95 | 32.21 | 31.79 | 31.87 | 24K | -0.56% |
| 2026-04-06 | 32.14 | 32.33 | 31.92 | 32.05 | 20K | -0.43% |
| 2026-04-02 | 32.05 | 32.45 | 32.05 | 32.19 | 18K | -0.37% |
| 2026-04-01 | 32.23 | 32.41 | 32.14 | 32.31 | 21K | +1.44% |
| 2026-03-31 | 32.62 | 32.62 | 31.63 | 31.85 | 53K | -1.97% |
| 2026-03-30 | 32.00 | 32.59 | 31.98 | 32.49 | 44K | +1.34% |
| 2026-03-27 | 32.23 | 32.71 | 31.89 | 32.06 | 59K | -0.34% |
| 2026-03-26 | 31.46 | 32.21 | 31.46 | 32.17 | 46K | +1.51% |
See ARTNA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARTNA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ARTNA vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonARTNA — Frequently Asked Questions
Quick answers to the most common questions about buying ARTNA stock.
How has ARTNA stock performed recently?
ARTNA declined -7.5% over the past year, below its 5-year annualized CAGR of -4.7%. 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 $35.03. Current 1-year return of -7.5% 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 2011-2026, downloadable in CSV format.