ARTNA Historical Stock Prices & CSV Downloads

Artesian Resources Corporation (ARTNA), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	33.43	34.03	33.34	33.56	33.56	30,400
Oct 29, 2026	33.46	33.76	33.32	33.50	33.50	22,400
Oct 28, 2026	34.15	34.15	33.41	33.79	33.79	14,700
Oct 27, 2026	33.44	34.19	33.44	34.04	34.04	18,700
Oct 26, 2026	34.08	34.29	33.80	34.01	34.01	15,600
Oct 23, 2026	33.70	34.22	33.70	34.10	34.10	20,200
Oct 22, 2026	32.96	34.02	32.78	34.01	34.01	33,500
Oct 21, 2026	33.65	33.65	32.87	32.96	32.96	39,000
Oct 20, 2026	33.52	33.64	33.20	33.43	33.43	13,000
Oct 19, 2026	33.38	33.64	32.75	33.01	33.01	25,600
Oct 16, 2026	33.13	33.72	33.13	33.38	33.38	37,800
Oct 15, 2026	33.60	33.83	33.05	33.16	33.16	23,400
Oct 14, 2026	33.86	33.99	33.37	33.57	33.57	21,400
Oct 13, 2026	33.63	33.80	33.47	33.75	33.75	16,000
Oct 12, 2026	33.63	33.90	33.15	33.83	33.83	18,300
Oct 9, 2026	33.85	33.85	33.50	33.63	33.63	19,600
Oct 8, 2026	33.65	33.76	33.27	33.54	33.54	42,800
Oct 7, 2026	33.52	33.84	33.38	33.55	33.55	16,800
Oct 6, 2026	33.69	34.07	33.50	33.69	33.69	20,200
Oct 5, 2026	33.82	33.82	33.30	33.44	33.44	38,300
Oct 2, 2026	33.16	34.07	33.16	33.62	33.62	32,000
Oct 1, 2026	33.36	33.55	32.94	32.96	32.96	47,300
Sep 30, 2026	33.43	33.65	33.05	33.20	33.20	28,800
Sep 29, 2026	32.87	33.30	32.84	33.30	33.30	33,500
Sep 28, 2026	33.15	33.30	32.63	32.89	32.89	45,600

Historical stock data.