Historical Stock Price
ARTNA historical stock prices picture
Artesian Resources (ARTNA) has the following price history information. Looking back at ARTNA historical stock prices for the last five trading days, on August 08, 2022, ARTNA opened at $53.42, traded as high as $54.00 and as low as $52.75, and closed at $53.69. Trading volume was a total of 39.90K shares. On August 09, 2022, ARTNA opened at $53.85, traded as high as $53.85 and as low as $52.89, and closed at $53.51. Trading volume was a total of 28.40K shares. On August 10, 2022, ARTNA opened at $53.87, traded as high as $54.44 and as low as $53.34, and closed at $54.19. Trading volume was a total of 28.50K shares. On August 11, 2022, ARTNA opened at $54.55, traded as high as $54.85 and as low as $53.78, and closed at $53.97. Trading volume was a total of 39.70K shares. On August 12, 2022, ARTNA opened at $54.34, traded as high as $55.89 and as low as $53.80, and closed at $55.69. Trading volume was a total of 41.00K shares.

ARTNA Historical Stock Prices By Date:

ARTNA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Artesian Resources shares, starting with a $10,000 purchase of ARTNA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/14/2012
End date: 08/12/2022
Start price/share: $21.96
End price/share: $55.69
Starting shares: 455.37
Ending shares: 617.40
Dividends reinvested/share: $9.38
Total return: 243.83%
Average Annual Total Return: 13.14%
Starting investment: $10,000.00
Ending investment: $34,368.59
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/14/2012
End date: 08/12/2022
Start price/share: $21.96
End price/share: $55.69
Dividends collected/share: $9.38
Total return: 196.32%
Average Annual Total Return: 11.47%
Starting investment: $10,000.00
Ending investment: $29,619.66
Years: 10.00
Date Open High Low Close Volume
08/08/2022 $53.42 $54.00 $52.75 $53.69 39.90K
08/09/2022 $53.85 $53.85 $52.89 $53.51 28.40K
08/10/2022 $53.87 $54.44 $53.34 $54.19 28.50K
08/11/2022 $54.55 $54.85 $53.78 $53.97 39.70K
08/12/2022 $54.34 $55.89 $53.80 $55.69 41.00K
Artesian Resources is a holding company. Through its wholly-owned subsidiaries, Co. provides water, wastewater and other services in Delaware, Maryland and Pennsylvania. Co. distributes and sells water, including water for public and private fire protection, to residential, commercial, industrial, municipal and utility customers in the states of Delaware, Maryland and Pennsylvania. Co. provides wastewater services to customers in Delaware. In addition, Co. provides contract water and wastewater operations, and water, sewer and internal Service Line Protection Plans.
Date Close
08/08/2022$53.69
08/09/2022$53.51
08/10/2022$54.19
08/11/2022$53.97
08/12/2022$55.69
ARTNA is categorized under the Utilities sector; below are some other companies in the same sector:

AT Historical Stock Prices
ATO Historical Stock Prices
AVA Historical Stock Prices
AWK Historical Stock Prices
AWR Historical Stock Prices
BEP Historical Stock Prices
BIP Historical Stock Prices
BKH Historical Stock Prices
BKHU Historical Stock Prices
BPMP Historical Stock Prices

Email EnvelopeFree ARTNA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ARTNA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.