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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$46.33$132.4428,000——
2021-12-30$46.11$131.8110,200——
2021-12-29$46.36$132.5313,400——
2021-12-28$46.65$133.3616,900——
2021-12-27$45.87$131.1322,900——
2021-12-23$46.81$133.818,300——
2021-12-22$46.47$132.8422,400——
2021-12-21$45.77$130.8419,200——
2021-12-20$46.53$133.0133,800——
2021-12-17$47.62$136.13170,700——
2021-12-16$43.03$123.0135,200——
2021-12-15$42.28$120.8628,800——
2021-12-14$42.21$120.6631,000——
2021-12-13$42.38$121.1526,200——
2021-12-10$42.60$121.789,600——
2021-12-09$42.45$121.3522,000——
2021-12-08$42.79$122.3215,700——
2021-12-07$42.63$121.8729,400——
2021-12-06$42.73$122.1518,500——
2021-12-03$42.29$120.8913,300——
2021-12-02$42.78$122.2913,700——
2021-12-01$42.04$120.1814,400——
2021-11-30$42.76$122.2431,800——
2021-11-29$43.74$125.0445,000——
2021-11-26$42.75$122.2113,300——
2021-11-24$44.69$127.7510,300——
2021-11-23$45.28$129.4412,100——
2021-11-22$45.30$129.5020,600——
2021-11-19$44.33$126.7315,500——
2021-11-18$43.94$125.6118,600——
2021-11-17$43.63$124.7212,700——
2021-11-16$43.26$123.6712,800——
2021-11-15$43.08$123.1524,800——
2021-11-12$42.95$122.7837,400——
2021-11-11$42.29$120.8910,600——
2021-11-10$42.11$120.3826,700——
2021-11-09$41.69$119.1814,500——
2021-11-08$42.13$120.4422,600——
2021-11-05$42.22$120.6923,100——
2021-11-04$40.80$115.8710,200——
2021-11-03$40.99$116.4113,200——
2021-11-02$40.55$115.1611,600——
2021-11-01$40.45$114.8717,100——
2021-10-29$40.22$114.2221,700——
2021-10-28$39.84$113.1424,500——
2021-10-27$39.69$112.7210,900——
2021-10-26$39.38$111.8414,100——
2021-10-25$39.79$113.0025,300——
2021-10-22$39.35$111.7516,000——
2021-10-21$39.55$112.3219,600——
2021-10-20$38.85$110.3311,800——
2021-10-19$38.78$110.1314,200——
2021-10-18$38.41$109.0810,300——
2021-10-15$39.27$111.5231,000——
2021-10-14$39.01$110.7816,300——
2021-10-13$38.12$108.264,600——
2021-10-12$38.31$108.8011,000——
2021-10-11$38.31$108.8016,200——
2021-10-08$38.28$108.719,000——
2021-10-07$38.54$109.4512,400——
2021-10-06$38.51$109.3612,100——
2021-10-05$38.05$108.068,000——
2021-10-04$38.14$108.3115,400——
2021-10-01$38.19$108.4612,500——
2021-09-30$38.17$108.4013,000——
2021-09-29$38.68$109.858,900——
2021-09-28$38.31$108.8030,700——
2021-09-27$39.02$110.8118,400——
2021-09-24$38.68$109.8523,200——
2021-09-23$38.67$109.8222,600——
2021-09-22$38.33$108.8542,900——
2021-09-21$38.24$108.6031,900——
2021-09-20$37.61$106.8139,900——
2021-09-17$37.97$107.83133,900——
2021-09-16$37.74$107.1823,700——
2021-09-15$37.79$107.3232,500——
2021-09-14$36.66$104.1115,100——
2021-09-13$36.81$104.5419,500——
2021-09-10$37.13$105.4520,500——
2021-09-09$38.03$108.0010,200——
2021-09-08$38.68$109.859,200——
2021-09-07$38.60$109.625,800——
2021-09-03$39.27$111.5212,100——
2021-09-02$39.02$110.819,300——
2021-09-01$39.47$112.0920,900——
2021-08-31$39.41$111.9219,000——
2021-08-30$39.25$111.4721,600——
2021-08-27$38.51$109.3621,000——
2021-08-26$38.20$108.489,500——
2021-08-25$38.55$109.485,900——
2021-08-24$38.94$110.598,600——
2021-08-23$38.85$110.3314,700——
2021-08-20$37.88$107.5849,700——
2021-08-19$38.21$108.5122,700——
2021-08-18$38.23$108.5712,000——
2021-08-17$38.47$109.2510,900——
2021-08-16$38.89$110.4411,500——
2021-08-13$39.18$111.2710,400——
2021-08-12$38.40$109.0511,000——
2021-08-11$39.26$111.4912,100——
2021-08-10$39.14$111.155,700——
2021-08-09$39.22$111.3813,500——
2021-08-06$39.70$112.7411,200——
2021-08-05$40.19$113.3912,900——
2021-08-04$39.69$111.9810,700——
2021-08-03$39.75$112.1523,900——
2021-08-02$39.54$111.5614,100——
2021-07-30$39.08$110.269,200——
2021-07-29$39.17$110.5211,900——
2021-07-28$38.84$109.5910,000——
2021-07-27$38.98$109.988,000——
2021-07-26$38.88$109.7050,300——
2021-07-23$38.43$108.439,100——
2021-07-22$37.95$107.0715,400——
2021-07-21$38.30$108.0614,300——
2021-07-20$38.51$108.6527,000——
2021-07-19$38.27$107.9823,500——
2021-07-16$38.22$107.8412,700——
2021-07-15$37.84$106.7614,900——
2021-07-14$37.30$105.2413,400——
2021-07-13$37.19$104.9311,500——
2021-07-12$37.29$105.2114,200——
2021-07-09$37.27$105.1612,300——
2021-07-08$36.90$104.1118,200——
2021-07-07$37.94$107.0518,900——
2021-07-06$37.30$105.2433,500——
2021-07-02$38.74$109.3047,300——
2021-07-01$37.77$106.5785,700——
2021-06-30$36.77$103.7542,700——
2021-06-29$36.83$103.9121,500——
2021-06-28$37.09$104.6529,300——
2021-06-25$36.64$103.38499,400——
2021-06-24$36.46$102.8757,300——
2021-06-23$36.63$103.3581,700——
2021-06-22$36.78$103.7778,500——
2021-06-21$36.97$104.3177,200——
2021-06-18$36.13$101.94156,100——
2021-06-17$38.96$109.9233,200——
2021-06-16$40.41$114.0210,400——
2021-06-15$40.96$115.5715,900——
2021-06-14$41.15$116.109,300——
2021-06-11$41.37$116.725,700——
2021-06-10$41.35$116.6716,100——
2021-06-09$41.50$117.0913,000——
2021-06-08$41.44$116.927,800——
2021-06-07$41.22$116.3013,300——
2021-06-04$40.94$115.5115,300——
2021-06-03$41.03$115.7610,000——
2021-06-02$40.80$115.1211,900——
2021-06-01$40.30$113.7017,200——
2021-05-28$41.24$116.364,200——
2021-05-27$41.42$116.865,800——
2021-05-26$41.43$116.8914,400——
2021-05-25$40.70$114.836,900——
2021-05-24$40.97$115.607,200——
2021-05-21$40.65$114.699,800——
2021-05-20$40.66$114.7212,600——
2021-05-19$39.90$112.5814,200——
2021-05-18$39.34$111.009,500——
2021-05-17$40.27$113.6212,800——
2021-05-14$39.50$111.4513,100——
2021-05-13$39.62$111.7912,100——
2021-05-12$38.62$108.9611,300——
2021-05-11$39.19$110.5710,600——
2021-05-10$39.67$111.9318,300——
2021-05-07$40.32$113.7612,200——
2021-05-06$40.98$115.6218,700——
2021-05-05$40.57$113.7318,300——
2021-05-04$40.11$112.448,500——
2021-05-03$40.88$114.6013,300——
2021-04-30$40.45$113.3921,800——
2021-04-29$39.42$110.5113,700——
2021-04-28$39.44$110.569,400——
2021-04-27$39.44$110.5634,700——
2021-04-26$39.76$111.4613,800——
2021-04-23$40.35$113.1112,000——
2021-04-22$39.89$111.8221,900——
2021-04-21$40.25$112.8315,300——
2021-04-20$40.76$114.2626,000——
2021-04-19$40.70$114.0921,500——
2021-04-16$41.44$116.1732,400——
2021-04-15$41.51$116.3715,700——
2021-04-14$40.28$112.928,400——
2021-04-13$40.25$112.8314,000——
2021-04-12$40.22$112.7516,100——
2021-04-09$40.00$112.1310,900——
2021-04-08$40.18$112.649,400——
2021-04-07$39.89$111.8220,400——
2021-04-06$40.61$113.8417,200——
2021-04-05$40.29$112.9516,700——
2021-04-01$39.70$111.2923,200——
2021-03-31$39.38$110.3926,400——
2021-03-30$39.64$111.1217,400——
2021-03-29$39.71$111.3227,800——
2021-03-26$39.30$110.1726,100——
2021-03-25$39.21$109.9212,300——
2021-03-24$39.08$109.5516,800——
2021-03-23$38.79$108.7431,200——
2021-03-22$39.31$110.2036,900——
2021-03-19$40.85$114.52140,200——
2021-03-18$39.80$111.5733,500——
2021-03-17$40.10$112.4135,200——
2021-03-16$42.01$117.7741,800——
2021-03-15$42.53$119.2224,100——
2021-03-12$42.33$118.6618,600——
2021-03-11$40.39$113.2322,100——
2021-03-10$40.25$112.8346,100——
2021-03-09$40.03$112.2228,900——
2021-03-08$39.45$110.5932,300——
2021-03-05$38.66$108.3819,800——
2021-03-04$37.30$104.5624,500——
2021-03-03$37.64$105.5219,700——
2021-03-02$37.41$104.8711,900——
2021-03-01$37.54$105.248,700——
2021-02-26$37.00$103.7217,600——
2021-02-25$37.70$105.6822,200——
2021-02-24$38.77$108.6818,500——
2021-02-23$38.08$106.7522,000——
2021-02-22$38.06$106.6914,400——
2021-02-19$38.20$107.0911,900——
2021-02-18$38.05$106.6718,300——
2021-02-17$38.58$108.1510,300——
2021-02-16$38.49$107.9017,600——
2021-02-12$38.83$108.8522,200——
2021-02-11$39.17$109.819,600——
2021-02-10$39.84$111.6827,300——
2021-02-09$40.41$113.2828,100——
2021-02-08$39.47$110.6529,900——
2021-02-05$39.91$111.8822,400——
2021-02-04$41.00$114.2218,700——
2021-02-03$40.23$112.0718,700——
2021-02-02$40.92$113.9925,500——
2021-02-01$40.58$113.0521,700——
2021-01-29$40.88$113.8850,200——
2021-01-28$39.32$109.5430,800——
2021-01-27$38.51$107.2835,100——
2021-01-26$38.43$107.0623,800——
2021-01-25$37.89$105.5528,100——
2021-01-22$38.39$106.9413,700——
2021-01-21$37.86$105.477,400——
2021-01-20$37.88$105.5210,800——
2021-01-19$38.23$106.5016,400——
2021-01-15$38.70$107.8113,100——
2021-01-14$38.89$108.3413,900——
2021-01-13$38.63$107.6117,400——
2021-01-12$38.60$107.5314,300——
2021-01-11$38.25$106.5510,800——
2021-01-08$38.42$107.0312,600——
2021-01-07$38.17$106.3343,200——
2021-01-06$38.36$106.8627,100——
2021-01-05$36.87$102.7126,800——
2021-01-04$36.79$102.4913,900——