stockNASDAQ: ARTNA • 28 Days Updates
Artesian Resources Corporation (ARTNA)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:artesianwater.com
Price & Performance Trajectory
Artesian Resources CorporationNASDAQ: ARTNA
Latest Close
$33.55
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesARTNA session performance
✓ Latest Close USD
$33.55
Latest session close
$-2.35vs period start
Period Return % % GAIN
-6.55%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$36.33 / $33.16
Period range envelope
$3.17channel spread
Total Volume SHARES
435.5K
Period turnover
Avg: 29.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $33.55 | -0.42% | $33.84 | $33.38 | 16.8K |
| Oct 06, 2026 | $33.69 | +0.75% | $34.07 | $33.50 | 20.2K |
| Oct 05, 2026 | $33.44 | -0.54% | $33.76 | $33.30 | 38.3K |
| Oct 02, 2026 | $33.62 | +2.00% | $34.02 | $33.16 | 32.0K |
| Sep 24, 2026 | $33.32 | -1.27% | $33.90 | $33.26 | 24.3K |
| Sep 23, 2026 | $33.75 | -1.86% | $34.71 | $33.55 | 30.7K |
| Sep 22, 2026 | $34.30 | -0.26% | $34.71 | $34.18 | 35.9K |
| Sep 21, 2026 | $34.39 | -0.15% | $34.99 | $34.31 | 36.6K |
| Sep 18, 2026 | $34.44 | -2.60% | $35.00 | $34.25 | 54.6K |
| Sep 17, 2026 | $35.36 | +0.83% | $35.40 | $35.00 | 20.4K |
| Sep 16, 2026 | $35.07 | -0.43% | $35.47 | $34.90 | 18.7K |
| Sep 15, 2026 | $35.22 | -0.31% | $35.45 | $34.76 | 25.9K |
| Sep 14, 2026 | $35.33 | -1.45% | $36.13 | $35.11 | 29.2K |
| Sep 11, 2026 | $35.85 | -0.14% | $36.26 | $35.17 | 35.6K |
| Sep 10, 2026 | $35.90 | -1.67% | $36.33 | $35.76 | 16.3K |