Loading live market data…

Artesian Resources Corporation

NASDAQ:ARTNA

$33.675 USD

-$0.74 (-2.16%)

Volume
21.94K
Average Volume
39.76K
Market Capitalization
$347.68M
P/E Ratio
14.83
Dividend Yield
3.73%
Price Target
$
Year High
$34.90
Year Low
$30.50
Day High
—
Day Low
—
Payout Ratio
$0.55
Current Ratio
$1.01
Date Opening Price Closing Price %Chg Volume
2026-07-15 $34.25 $33.67 -1.69% 21993
2026-07-14 $34.53 $34.42 -0.32% 21000
2026-07-13 $33.81 $34.48 1.98% 30244
2026-07-10 $33.73 $33.98 0.74% 22923
2026-07-09 $34.33 $33.92 -1.19% 42300
2026-07-08 $34.02 $34.05 0.09% 38201
2026-07-07 $34.17 $34.13 -0.12% 28700
2026-07-06 $34.39 $34.17 -0.64% 30600
2026-07-02 $34.03 $34.39 1.06% 38300
2026-07-01 $33.99 $33.94 -0.15% 36313
2026-06-30 $34.01 $33.99 -0.06% 39200
2026-06-29 $33.77 $34.02 0.74% 45500
2026-06-26 $33.24 $33.62 1.14% 58147
2026-06-25 $33.02 $33.19 0.51% 40470
2026-06-24 $32.68 $33.02 1.04% 21230
2026-06-23 $32.16 $32.68 1.62% 54900
2026-06-22 $32.30 $32.14 -0.50% 32600
2026-06-18 $32.47 $32.28 -0.59% 49900
2026-06-17 $32.81 $32.26 -1.68% 30100
2026-06-16 $32.51 $32.74 0.71% 46209
2026-06-15 $32.77 $32.51 -0.79% 21215
2026-06-12 $32.63 $32.77 0.43% 25741
2026-06-11 $33.28 $32.63 -1.95% 35300
2026-06-10 $33.01 $33.06 0.15% 26807
2026-06-09 $32.63 $32.98 1.07% 58500
2026-06-08 $33.00 $32.52 -1.45% 17217
2026-06-05 $32.43 $32.96 1.63% 32206
2026-06-04 $32.45 $32.43 -0.06% 23900
2026-06-03 $32.54 $32.06 -1.48% 22247
2026-06-02 $32.37 $32.59 0.68% 23536
2026-06-01 $32.58 $32.37 -0.64% 34500
2026-05-29 $32.47 $32.52 0.15% 39000
2026-05-28 $32.38 $32.58 0.62% 28500
2026-05-27 $32.48 $32.38 -0.31% 46700
2026-05-26 $32.50 $32.48 -0.06% 66416
2026-05-22 $32.22 $32.44 0.68% 52031
2026-05-21 $31.82 $32.33 1.60% 43600
2026-05-20 $31.80 $31.97 0.53% 50700
2026-05-19 $31.83 $31.85 0.06% 38600
2026-05-18 $31.40 $31.78 1.21% 33400
2026-05-15 $32.05 $31.34 -2.22% 42500
2026-05-14 $32.37 $32.11 -0.80% 27247
2026-05-13 $32.67 $32.37 -0.92% 51526
2026-05-12 $32.16 $32.84 2.11% 82627
2026-05-11 $32.05 $32.16 0.34% 42700
2026-05-08 $31.95 $32.04 0.28% 18100
2026-05-07 $31.90 $31.68 -0.69% 17500
2026-05-06 $31.69 $31.90 0.66% 72048
2026-05-05 $31.55 $31.41 -0.44% 30200
2026-05-04 $31.26 $31.29 0.10% 35109
2026-05-01 $31.54 $31.20 -1.08% 48244
2026-04-30 $31.40 $31.31 -0.29% 44000
2026-04-29 $31.43 $31.41 -0.06% 70162
2026-04-28 $31.85 $31.60 -0.78% 38000
2026-04-27 $32.02 $31.67 -1.09% 51200
2026-04-24 $32.15 $32.07 -0.25% 43100
2026-04-23 $31.86 $32.15 0.91% 22205
2026-04-22 $31.96 $31.85 -0.34% 30900
2026-04-21 $32.58 $31.96 -1.90% 37820
2026-04-20 $32.56 $32.58 0.06% 35700
2026-04-17 $32.72 $32.45 -0.83% 57129
2026-04-16 $32.02 $32.39 1.16% 59000
2026-04-15 $32.81 $32.11 -2.13% 44900
2026-04-14 $32.64 $32.65 0.03% 48825
2026-04-13 $33.36 $32.39 -2.91% 53948
2026-04-10 $32.70 $33.26 1.71% 75600
2026-04-09 $32.44 $32.72 0.86% 33764
2026-04-08 $32.03 $32.35 1.00% 41800
2026-04-07 $32.15 $31.87 -0.87% 24800
2026-04-06 $32.08 $32.05 -0.09% 21100
2026-04-02 $32.10 $32.19 0.28% 18138
2026-04-01 $32.04 $32.31 0.84% 29138
2026-03-31 $32.59 $31.85 -2.27% 76236
2026-03-30 $32.06 $32.49 1.34% 58800
2026-03-27 $32.25 $32.06 -0.59% 102.83K
2026-03-26 $31.59 $32.17 1.84% 47500
2026-03-25 $31.56 $31.69 0.41% 69500
2026-03-24 $31.45 $31.44 -0.03% 74800
2026-03-23 $30.79 $31.45 2.14% 81200
2026-03-20 $31.57 $30.50 -3.39% 1.22M
2026-03-19 $30.81 $31.60 2.56% 102.8K
2026-03-18 $31.52 $30.87 -2.06% 107.3K
2026-03-17 $32.02 $31.65 -1.16% 106.24K
2026-03-16 $32.85 $31.93 -2.80% 96215
2026-03-13 $32.46 $32.72 0.80% 86100
2026-03-12 $31.97 $32.39 1.31% 103.93K
2026-03-11 $32.50 $32.20 -0.92% 135.1K
2026-03-10 $33.54 $32.54 -2.98% 94126
2026-03-09 $33.20 $33.80 1.81% 22327
2026-03-06 $33.49 $33.73 0.72% 23700