NASDAQ:ARTNA | Historical Stock Price | ARTESIAN RESOURCES CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.64$9.74$20.42$42.80$89.74$188.151994-04-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.08$103.308,400——
2020-12-30$36.80$102.5212,800——
2020-12-29$36.92$102.8511,200——
2020-12-28$37.31$103.9411,300——
2020-12-24$37.05$103.216,100——
2020-12-23$37.03$103.1613,500——
2020-12-22$36.94$102.9123,800——
2020-12-21$37.14$103.4631,600——
2020-12-18$37.33$103.99165,500——
2020-12-17$38.60$107.5317,300——
2020-12-16$38.55$107.3913,900——
2020-12-15$39.20$109.2031,300——
2020-12-14$38.91$108.3912,600——
2020-12-11$39.36$109.6525,300——
2020-12-10$39.17$109.1227,000——
2020-12-09$39.24$109.3120,800——
2020-12-08$38.80$108.0926,500——
2020-12-07$38.50$107.259,500——
2020-12-04$38.08$106.0820,300——
2020-12-03$37.60$104.7413,100——
2020-12-02$38.08$106.0820,300——
2020-12-01$37.48$104.4121,200——
2020-11-30$36.97$102.9925,200——
2020-11-27$38.10$106.147,300——
2020-11-25$38.30$106.6921,900——
2020-11-24$38.14$106.2534,200——
2020-11-23$37.39$104.1619,700——
2020-11-20$37.32$103.9623,900——
2020-11-19$37.93$105.6623,100——
2020-11-18$38.30$106.6913,700——
2020-11-17$38.93$108.4515,500——
2020-11-16$39.72$110.6516,000——
2020-11-13$39.06$108.8112,300——
2020-11-12$38.65$107.6717,600——
2020-11-11$40.11$111.7413,600——
2020-11-10$39.85$111.0146,400——
2020-11-09$37.10$103.3540,700——
2020-11-06$35.65$99.3128,100——
2020-11-05$36.10$99.8516,600——
2020-11-04$35.58$98.4114,400——
2020-11-03$36.49$100.9317,900——
2020-11-02$35.27$97.5534,300——
2020-10-30$35.23$97.4423,800——
2020-10-29$35.16$97.2532,900——
2020-10-28$35.12$97.1413,600——
2020-10-27$36.21$100.1511,700——
2020-10-26$36.27$100.3214,100——
2020-10-23$36.34$100.5116,600——
2020-10-22$36.72$101.5623,100——
2020-10-21$36.58$101.1813,900——
2020-10-20$36.53$101.0424,700——
2020-10-19$37.16$102.7817,200——
2020-10-16$37.18$102.84146,900——
2020-10-15$37.18$102.8432,000——
2020-10-14$36.43$100.7629,400——
2020-10-13$36.18$100.0734,300——
2020-10-12$36.27$100.3280,100——
2020-10-09$34.81$96.2831,600——
2020-10-08$35.10$97.0813,400——
2020-10-07$34.90$96.5322,300——
2020-10-06$34.64$95.8122,800——
2020-10-05$35.08$97.0315,800——
2020-10-02$35.08$97.0315,300——
2020-10-01$34.78$96.2021,800——
2020-09-30$34.47$95.3429,400——
2020-09-29$34.30$94.8715,000——
2020-09-28$34.27$94.7918,900——
2020-09-25$33.76$93.3820,400——
2020-09-24$33.34$92.2214,800——
2020-09-23$33.11$91.5820,200——
2020-09-22$33.38$92.3321,000——
2020-09-21$33.95$93.9025,700——
2020-09-18$34.66$95.8781,100——
2020-09-17$34.45$95.2919,100——
2020-09-16$34.27$94.7922,700——
2020-09-15$34.24$94.7010,300——
2020-09-14$34.44$95.2615,500——
2020-09-11$33.95$93.9016,500——
2020-09-10$34.52$95.4814,300——
2020-09-09$34.77$96.1715,900——
2020-09-08$34.56$95.5919,600——
2020-09-04$34.59$95.6717,400——
2020-09-03$35.05$96.9415,600——
2020-09-02$35.18$97.3020,600——
2020-09-01$34.89$96.5019,700——
2020-08-31$35.19$97.3315,800——
2020-08-28$35.03$96.8917,600——
2020-08-27$35.17$97.2818,900——
2020-08-26$35.16$97.2519,200——
2020-08-25$35.84$99.1311,200——
2020-08-24$36.04$99.6820,400——
2020-08-21$35.41$97.9433,300——
2020-08-20$35.67$98.6619,500——
2020-08-19$35.70$98.7417,400——
2020-08-18$35.87$99.2116,100——
2020-08-17$36.56$101.1224,200——
2020-08-14$36.66$101.4023,900——
2020-08-13$36.59$101.2020,600——
2020-08-12$36.17$100.0455,300——
2020-08-11$36.76$101.6722,500——
2020-08-10$37.65$104.1434,700——
2020-08-07$37.56$103.8942,900——
2020-08-06$35.26$97.5326,100——
2020-08-05$35.64$97.8926,600——
2020-08-04$35.65$97.9122,200——
2020-08-03$35.23$96.7622,200——
2020-07-31$35.08$96.3537,100——
2020-07-30$35.75$98.1930,700——
2020-07-29$36.39$99.9518,800——
2020-07-28$36.14$99.2618,300——
2020-07-27$35.73$98.1325,100——
2020-07-24$36.14$99.2617,100——
2020-07-23$36.82$101.1329,100——
2020-07-22$36.70$100.8032,100——
2020-07-21$36.92$101.4024,900——
2020-07-20$36.66$100.6925,800——
2020-07-17$36.58$100.4736,200——
2020-07-16$35.70$98.0523,100——
2020-07-15$35.40$97.2333,700——
2020-07-14$35.28$96.9034,600——
2020-07-13$35.01$96.1628,300——
2020-07-10$35.42$97.2853,900——
2020-07-09$34.43$94.5630,600——
2020-07-08$35.32$97.0131,200——
2020-07-07$35.45$97.3627,300——
2020-07-06$36.07$99.0728,200——
2020-07-02$36.60$100.5226,500——
2020-07-01$36.05$99.0127,900——
2020-06-30$36.29$99.6749,400——
2020-06-29$35.42$97.2854,800——
2020-06-26$35.79$98.30391,000——
2020-06-25$35.20$96.6871,200——
2020-06-24$34.67$95.2288,700——
2020-06-23$35.05$96.2655,200——
2020-06-22$34.46$94.6454,400——
2020-06-19$34.37$94.4088,600——
2020-06-18$34.74$95.4170,900——
2020-06-17$34.15$93.7939,800——
2020-06-16$34.86$95.7432,700——
2020-06-15$35.10$96.4033,200——
2020-06-12$34.32$94.2640,600——
2020-06-11$33.74$92.6749,500——
2020-06-10$35.47$97.4219,200——
2020-06-09$35.55$97.6426,700——
2020-06-08$36.25$99.5639,400——
2020-06-05$36.39$99.9540,900——
2020-06-04$35.40$97.2323,900——
2020-06-03$35.94$98.7121,700——
2020-06-02$35.34$97.0618,600——
2020-06-01$35.14$96.5129,300——
2020-05-29$35.11$96.4332,900——
2020-05-28$35.03$96.2134,900——
2020-05-27$34.95$95.9933,400——
2020-05-26$34.53$94.8429,400——
2020-05-22$33.98$93.3325,700——
2020-05-21$34.41$94.5122,900——
2020-05-20$34.60$95.0328,500——
2020-05-19$33.34$91.5730,800——
2020-05-18$34.93$95.9441,000——
2020-05-15$32.75$89.9536,000——
2020-05-14$32.97$90.5539,800——
2020-05-13$33.50$92.0135,400——
2020-05-12$34.30$94.2135,700——
2020-05-11$36.42$100.0354,100——
2020-05-08$35.65$97.9121,500——
2020-05-07$34.61$95.0634,000——
2020-05-06$35.01$95.4737,500——
2020-05-05$34.85$95.0325,800——
2020-05-04$35.39$96.5037,800——
2020-05-01$34.32$93.5934,200——
2020-04-30$34.53$94.1624,200——
2020-04-29$36.04$98.2838,600——
2020-04-28$35.08$95.6618,100——
2020-04-27$35.11$95.7427,500——
2020-04-24$34.10$92.9921,600——
2020-04-23$33.95$92.5825,800——
2020-04-22$34.56$94.2416,200——
2020-04-21$34.70$94.6218,800——
2020-04-20$35.31$96.2921,200——
2020-04-17$36.05$98.3032,500——
2020-04-16$35.69$97.3226,700——
2020-04-15$36.04$98.2825,500——
2020-04-14$37.20$101.4426,400——
2020-04-13$37.41$102.0119,900——
2020-04-09$37.40$101.9929,500——
2020-04-08$36.30$98.9929,000——
2020-04-07$36.41$99.2932,800——
2020-04-06$37.56$102.4240,300——
2020-04-03$35.17$95.9017,700——
2020-04-02$35.88$97.8424,200——
2020-04-01$35.64$97.1942,200——
2020-03-31$37.38$101.9333,500——
2020-03-30$36.98$100.8423,600——
2020-03-27$36.06$98.3341,800——
2020-03-26$36.03$98.2536,100——
2020-03-25$35.28$96.2039,200——
2020-03-24$34.00$92.7140,200——
2020-03-23$31.24$85.1937,900——
2020-03-20$32.69$89.1449,200——
2020-03-19$35.18$95.9331,000——
2020-03-18$33.25$90.6757,200——
2020-03-17$35.12$95.7740,000——
2020-03-16$32.78$89.3932,600——
2020-03-13$33.75$92.0330,200——
2020-03-12$33.89$92.4142,800——
2020-03-11$33.35$90.9421,800——
2020-03-10$35.64$97.1924,200——
2020-03-09$35.32$96.3135,900——
2020-03-06$35.53$96.8911,100——
2020-03-05$35.49$96.7818,300——
2020-03-04$36.74$100.1917,200——
2020-03-03$34.84$95.0032,300——
2020-03-02$34.76$94.7934,500——
2020-02-28$34.33$93.6143,400——
2020-02-27$35.97$98.0919,100——
2020-02-26$37.30$101.718,200——
2020-02-25$36.73$100.1613,500——
2020-02-24$37.12$101.2212,400——
2020-02-21$37.44$102.098,900——
2020-02-20$37.35$101.856,400——
2020-02-19$37.50$102.2612,800——
2020-02-18$37.53$102.346,200——
2020-02-14$37.78$103.028,000——
2020-02-13$37.67$102.724,600——
2020-02-12$37.30$101.718,500——
2020-02-11$37.15$101.303,600——
2020-02-10$37.30$101.716,400——
2020-02-07$37.30$101.7113,800——
2020-02-06$37.39$101.9610,600——
2020-02-05$38.04$103.0521,200——
2020-02-04$36.97$100.159,800——
2020-02-03$37.46$101.4819,400——
2020-01-31$37.72$102.1814,300——
2020-01-30$39.39$106.714,500——
2020-01-29$39.19$106.165,300——
2020-01-28$39.25$106.339,400——
2020-01-27$39.04$105.7610,700——
2020-01-24$39.01$105.6810,100——
2020-01-23$39.04$105.763,900——
2020-01-22$39.01$105.688,000——
2020-01-21$39.03$105.739,800——
2020-01-17$39.20$106.1915,900——
2020-01-16$38.62$104.6234,800——
2020-01-15$37.19$100.7516,800——
2020-01-14$37.11$100.5315,100——
2020-01-13$36.86$99.8546,500——
2020-01-10$36.43$98.6914,000——
2020-01-09$36.47$98.807,900——
2020-01-08$36.50$98.8874,700——
2020-01-07$36.46$98.7731,300——
2020-01-06$36.71$99.459,500——
2020-01-03$36.69$99.3910,600——
2020-01-02$36.78$99.6411,500——