Historical Stock Price
| Home |
| Free Dividend Report |
| ARTNA Dividend History |
| ARTNA Historical Stock Prices |
| Preferred Stock Newsletter |
| ARTNA Options Chain |
| Stock Message Boards |
Artesian Resources (ARTNA) has the following price history information. Looking back at ARTNA historical stock prices for the last five trading days, on May 22, 2023, ARTNA opened at $48.95, traded as high as $49.96 and as low as $47.81, and closed at $49.81. Trading volume was a total of 135.80K shares. On May 23, 2023, ARTNA opened at $49.97, traded as high as $50.22 and as low as $48.86, and closed at $48.86. Trading volume was a total of 43.10K shares. On May 24, 2023, ARTNA opened at $48.84, traded as high as $49.80 and as low as $48.63, and closed at $49.23. Trading volume was a total of 45.80K shares. On May 25, 2023, ARTNA opened at $49.17, traded as high as $49.21 and as low as $47.53, and closed at $47.86. Trading volume was a total of 58.30K shares. On May 26, 2023, ARTNA opened at $47.71, traded as high as $49.08 and as low as $47.58, and closed at $48.97. Trading volume was a total of 88.20K shares.
ARTNA Historical Stock Prices By Date:
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: | 05/29/2013 | ||
| End date: | 05/26/2023 | ||
| Start price/share: | $22.22 | ||
| End price/share: | $48.97 | ||
| Starting shares: | 450.05 | ||
| Ending shares: | 602.92 | ||
| Dividends reinvested/share: | $9.61 | ||
| Total return: | 195.25% | ||
| Average Annual Total Return: | 11.44% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $29,531.27 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/29/2013 | ||
| End date: | 05/26/2023 | ||
| Start price/share: | $22.22 | ||
| End price/share: | $48.97 | ||
| Dividends collected/share: | $9.61 | ||
| Total return: | 163.64% | ||
| Average Annual Total Return: | 10.18% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $26,357.99 | ||
| Years: | 10.00 | ||
 | |||||
| ARTNA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/22/2023 | $48.95 | $49.96 | $47.81 | $49.81 | 135.80K |
| 05/23/2023 | $49.97 | $50.22 | $48.86 | $48.86 | 43.10K |
| 05/24/2023 | $48.84 | $49.80 | $48.63 | $49.23 | 45.80K |
| 05/25/2023 | $49.17 | $49.21 | $47.53 | $47.86 | 58.30K |
| 05/26/2023 | $47.71 | $49.08 | $47.58 | $48.97 | 88.20K |
|
| About Artesian Resources |
| 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. |
| ARTNA Historical Closing Prices | |
| Date | Close |
| 05/22/2023 | $49.81 |
| 05/23/2023 | $48.86 |
| 05/24/2023 | $49.23 |
| 05/25/2023 | $47.86 |
| 05/26/2023 | $48.97 |
| Utilities Historical Prices |
| ARTNA is categorized under the Utilities sector; below are some other companies in the same sector:
AT Historical Stock Prices
|
Free ARTNA Email Alerts:
