Artesian Resources Corporation - Price History
Monthly price history for ARTNA (Artesian Resources Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $34.96 | $34.96 |
| March 2024 | $37.11 | $37.11 |
| February 2024 | $34.47 | $34.47 |
| January 2024 | $36.20 | $36.50 |
| December 2023 | $41.11 | $41.45 |
| November 2023 | $41.71 | $42.05 |
| October 2023 | $38.72 | $39.30 |
| September 2023 | $41.37 | $41.99 |
| August 2023 | $45.48 | $46.16 |
| July 2023 | $44.61 | $45.56 |
| June 2023 | $46.24 | $47.22 |
| May 2023 | $48.47 | $49.50 |
| April 2023 | $53.37 | $54.78 |
| March 2023 | $53.93 | $55.36 |
| February 2023 | $54.88 | $56.33 |
| January 2023 | $57.12 | $58.90 |
| December 2022 | $56.81 | $58.58 |
| November 2022 | $52.91 | $54.56 |
| October 2022 | $50.42 | $52.28 |
| September 2022 | $46.41 | $48.12 |
| August 2022 | $52.69 | $54.63 |
| July 2022 | $49.48 | $51.56 |
| June 2022 | $47.18 | $49.17 |
| May 2022 | $47.10 | $49.08 |
| April 2022 | $44.35 | $46.50 |
| March 2022 | $46.31 | $48.55 |
| February 2022 | $44.33 | $46.48 |
| January 2022 | $45.71 | $48.20 |
| December 2021 | $43.73 | $46.11 |
| November 2021 | $40.55 | $42.76 |
| October 2021 | $37.89 | $40.22 |
| September 2021 | $35.96 | $38.17 |
| August 2021 | $37.13 | $39.41 |
| July 2021 | $36.58 | $39.08 |
| June 2021 | $34.42 | $36.77 |
| May 2021 | $38.60 | $41.24 |
| April 2021 | $37.62 | $40.45 |
| March 2021 | $36.62 | $39.38 |
| February 2021 | $34.41 | $37 |
| January 2021 | $37.78 | $40.88 |
| December 2020 | $34.27 | $37.08 |
| November 2020 | $34.17 | $36.97 |
| October 2020 | $32.33 | $35.23 |
| September 2020 | $31.63 | $34.47 |
| August 2020 | $32.29 | $35.19 |
| July 2020 | $31.96 | $35.08 |
| June 2020 | $33.07 | $36.29 |
| May 2020 | $31.99 | $35.11 |
| April 2020 | $31.24 | $34.53 |
| March 2020 | $33.82 | $37.38 |
| February 2020 | $31.06 | $34.33 |
| January 2020 | $33.90 | $37.72 |
| December 2019 | $33.44 | $37.21 |
| November 2019 | $33.43 | $37.20 |
| October 2019 | $33.12 | $37.10 |
| September 2019 | $33.03 | $37 |
| August 2019 | $32.49 | $36.40 |
| July 2019 | $31.90 | $35.98 |
| June 2019 | $32.95 | $37.17 |
| May 2019 | $31.57 | $35.61 |
| April 2019 | $31.94 | $36.28 |
| March 2019 | $32.82 | $37.27 |
| February 2019 | $34.55 | $39.24 |
| January 2019 | $30.95 | $35.39 |
| December 2018 | $30.50 | $34.87 |
| November 2018 | $31.80 | $36.36 |
| October 2018 | $31.79 | $36.59 |
| September 2018 | $31.95 | $36.78 |
| August 2018 | $31.22 | $35.93 |
| July 2018 | $31.84 | $36.89 |
| June 2018 | $33.47 | $38.77 |
| May 2018 | $33.67 | $39 |
| April 2018 | $32.86 | $38.30 |
| March 2018 | $31.30 | $36.48 |
| February 2018 | $28.39 | $33.09 |
| January 2018 | $31.68 | $37.18 |
| December 2017 | $32.86 | $38.56 |
| November 2017 | $36.08 | $42.34 |
| October 2017 | $34.40 | $40.62 |
| September 2017 | $32.02 | $37.80 |
| August 2017 | $31.42 | $37.09 |
| July 2017 | $32.74 | $38.89 |
| June 2017 | $31.68 | $37.64 |
| May 2017 | $29.57 | $35.13 |
| April 2017 | $32.13 | $38.41 |
| March 2017 | $27.24 | $32.56 |
| February 2017 | $27.56 | $32.95 |
| January 2017 | $25.76 | $31.03 |
| December 2016 | $26.52 | $31.94 |
| November 2016 | $26.17 | $31.52 |
| October 2016 | $23.24 | $28.22 |
| September 2016 | $23.50 | $28.54 |
| August 2016 | $22.62 | $27.47 |
| July 2016 | $27.88 | $34.09 |
| June 2016 | $27.74 | $33.92 |
| May 2016 | $23.06 | $28.20 |
| April 2016 | $21.89 | $26.99 |
| March 2016 | $22.68 | $27.96 |
| February 2016 | $22.92 | $28.25 |
| January 2016 | $24.40 | $30.31 |
| December 2015 | $22.30 | $27.70 |
| November 2015 | $21.10 | $26.21 |
| October 2015 | $19.43 | $24.36 |
| September 2015 | $19.26 | $24.14 |
| August 2015 | $17.54 | $21.99 |
| July 2015 | $17.04 | $21.57 |
| June 2015 | $16.66 | $21.09 |
| May 2015 | $16.84 | $21.32 |
| April 2015 | $16.84 | $21.54 |
| March 2015 | $16.72 | $21.39 |
| February 2015 | $16.98 | $21.72 |
| January 2015 | $17.14 | $22.15 |
| December 2014 | $17.48 | $22.59 |
| November 2014 | $16.63 | $21.48 |
| October 2014 | $17.07 | $22.27 |
| September 2014 | $15.44 | $20.14 |
| August 2014 | $16.26 | $21.21 |
| July 2014 | $16.54 | $21.79 |
| June 2014 | $17.06 | $22.48 |
| May 2014 | $16.98 | $22.38 |
| April 2014 | $16.55 | $22.02 |
| March 2014 | $16.88 | $22.46 |
| February 2014 | $16.36 | $21.76 |
| January 2014 | $16.76 | $22.51 |
| December 2013 | $17.09 | $22.95 |
| November 2013 | $17.64 | $23.70 |
| October 2013 | $16.89 | $22.90 |
| September 2013 | $16.41 | $22.25 |
| August 2013 | $16.08 | $21.80 |
| July 2013 | $17.20 | $23.54 |
| June 2013 | $16.28 | $22.28 |
| May 2013 | $16.16 | $22.11 |
| April 2013 | $17.07 | $23.57 |
| March 2013 | $16.28 | $22.47 |
| February 2013 | $16.12 | $22.25 |
| January 2013 | $16.26 | $22.65 |
| December 2012 | $16.10 | $22.43 |
| November 2012 | $14.91 | $20.77 |
| October 2012 | $16.38 | $23.01 |
| September 2012 | $16.53 | $23.23 |
| August 2012 | $15.76 | $22.14 |
| July 2012 | $15.18 | $21.52 |
| June 2012 | $15.19 | $21.54 |
| May 2012 | $13.16 | $18.66 |
| April 2012 | $13.32 | $19.09 |
| March 2012 | $13.11 | $18.79 |
| February 2012 | $13.33 | $19.10 |
| January 2012 | $13.06 | $18.91 |
| December 2011 | $13.01 | $18.83 |
| November 2011 | $12.78 | $18.50 |
| October 2011 | $12.44 | $18.20 |
| September 2011 | $11.97 | $17.51 |
| August 2011 | $12.45 | $18.22 |
| July 2011 | $12.31 | $18.20 |
| June 2011 | $12.19 | $18.02 |
| May 2011 | $13.30 | $19.66 |
| April 2011 | $13.09 | $19.54 |
| March 2011 | $13.05 | $19.49 |
| February 2011 | $13.09 | $19.54 |
| January 2011 | $12.62 | $19.02 |
| December 2010 | $12.57 | $18.95 |
| November 2010 | $12.45 | $18.77 |
| October 2010 | $12.53 | $19.08 |
| September 2010 | $12.52 | $19.07 |
| August 2010 | $11.76 | $17.91 |
| July 2010 | $11.90 | $18.30 |
| June 2010 | $12 | $18.46 |
| May 2010 | $11.64 | $17.91 |
| April 2010 | $12.19 | $18.94 |
| March 2010 | $11.37 | $17.66 |
| February 2010 | $11.42 | $17.74 |
| January 2010 | $11.24 | $17.65 |
| December 2009 | $11.66 | $18.31 |
| November 2009 | $10.66 | $16.75 |
| October 2009 | $10.20 | $16.21 |
| September 2009 | $10.58 | $16.82 |
| August 2009 | $11.13 | $17.68 |
| July 2009 | $11.02 | $17.69 |
| June 2009 | $9.92 | $15.93 |
| May 2009 | $9.89 | $15.88 |
| April 2009 | $9.02 | $14.66 |
| March 2009 | $8.62 | $14.02 |
| February 2009 | $8.76 | $14.25 |
| January 2009 | $9.51 | $15.64 |
| December 2008 | $9.66 | $15.89 |
| November 2008 | $9.72 | $15.99 |
| October 2008 | $8.66 | $14.43 |
| September 2008 | $10.06 | $16.76 |
| August 2008 | $10.48 | $17.45 |
| July 2008 | $10.09 | $16.99 |
| June 2008 | $10.92 | $18.39 |
| May 2008 | $10.98 | $18.49 |
| April 2008 | $10.92 | $18.56 |
| March 2008 | $10.89 | $18.51 |
| February 2008 | $11.17 | $18.98 |
| January 2008 | $10.83 | $18.58 |
| December 2007 | $11.02 | $18.90 |
| November 2007 | $11.08 | $19 |
| October 2007 | $10.98 | $19 |
| September 2007 | $10.98 | $19 |
| August 2007 | $11.15 | $19.30 |
| July 2007 | $10.94 | $19.10 |
| June 2007 | $10.95 | $19.12 |
| May 2007 | $11.16 | $19.49 |
| April 2007 | $11.43 | $20.13 |
| March 2007 | $11.70 | $20.60 |
| February 2007 | $10.99 | $19.35 |
| January 2007 | $10.54 | $18.71 |
| December 2006 | $11.07 | $19.66 |
| November 2006 | $10.68 | $18.96 |
| October 2006 | $10.31 | $18.47 |
| September 2006 | $10.50 | $18.81 |
| August 2006 | $11.11 | $19.90 |
| July 2006 | $10.77 | $19.44 |
| June 2006 | $10.79 | $29.22 |
| May 2006 | $11.11 | $30.08 |
| April 2006 | $11.54 | $31.48 |
| March 2006 | $12.25 | $33.40 |
| February 2006 | $10.80 | $29.46 |
| January 2006 | $10.83 | $29.75 |
| December 2005 | $10.77 | $29.60 |
| November 2005 | $10.83 | $29.75 |
| October 2005 | $10.47 | $28.98 |
| September 2005 | $11.02 | $30.49 |
| August 2005 | $10.87 | $30.08 |
| July 2005 | $11.61 | $32.35 |
| June 2005 | $10.63 | $29.61 |
| May 2005 | $11.58 | $32.27 |
| April 2005 | $10.60 | $29.73 |
| March 2005 | $9.29 | $26.06 |
| February 2005 | $9.68 | $27.17 |
| January 2005 | $10.24 | $28.96 |
| December 2004 | $9.95 | $28.12 |
| November 2004 | $10.28 | $29.05 |
| October 2004 | $9.83 | $27.99 |
| September 2004 | $9.54 | $27.18 |
| August 2004 | $9.68 | $27.58 |
| July 2004 | $8.49 | $24.40 |
| June 2004 | $9.21 | $26.45 |
| May 2004 | $9.50 | $27.28 |
| April 2004 | $9.40 | $27.22 |
| March 2004 | $9.75 | $28.23 |
| February 2004 | $9.74 | $28.20 |
| January 2004 | $9.79 | $28.54 |
| December 2003 | $9.55 | $27.86 |
| November 2003 | $9 | $26.25 |
| October 2003 | $9.10 | $26.74 |
| September 2003 | $8.59 | $25.25 |
| August 2003 | $8.07 | $23.72 |
| July 2003 | $8.36 | $24.75 |
| June 2003 | $8.10 | $36 |
| May 2003 | $7.88 | $35.02 |
| April 2003 | $7.22 | $32.37 |
| March 2003 | $6.72 | $30.10 |
| February 2003 | $7.08 | $31.75 |
| January 2003 | $6.74 | $30.50 |
| December 2002 | $6.55 | $29.65 |
| November 2002 | $6.35 | $28.75 |
| October 2002 | $6.09 | $27.85 |
| September 2002 | $6.21 | $28.37 |
| August 2002 | $5.94 | $27.14 |
| July 2002 | $5.76 | $26.60 |
| June 2002 | $6.28 | $28.99 |
| May 2002 | $6.77 | $31.25 |
| April 2002 | $7.19 | $33.50 |
| March 2002 | $6.48 | $30.20 |
| February 2002 | $6.55 | $30.50 |
| January 2002 | $6.28 | $29.51 |
| December 2001 | $6.58 | $30.94 |
| November 2001 | $6.17 | $29 |
| October 2001 | $6.11 | $29 |
| September 2001 | $5.51 | $26.17 |
| August 2001 | $5.58 | $26.50 |
| July 2001 | $5.44 | $26.10 |
| June 2001 | $5.62 | $26.98 |
| May 2001 | $5.08 | $24.40 |
| April 2001 | $4.94 | $24 |
| March 2001 | $5.20 | $25.25 |
| February 2001 | $4.94 | $24 |
| January 2001 | $5.14 | $25.25 |
| December 2000 | $5.31 | $26.06 |
| November 2000 | $4.61 | $22.62 |
| October 2000 | $4.58 | $22.75 |
| September 2000 | $4.70 | $23.38 |
| August 2000 | $4.68 | $23.25 |
| July 2000 | $4.52 | $22.75 |
| June 2000 | $4.57 | $23 |
| May 2000 | $4.60 | $23.12 |
| April 2000 | $4.91 | $25 |
| March 2000 | $4.52 | $23 |
| February 2000 | $4.82 | $24.50 |
| January 2000 | $6.01 | $30.88 |
| December 1999 | $6.13 | $31.50 |
| November 1999 | $5.06 | $26 |
| October 1999 | $4.77 | $24.75 |
| September 1999 | $4.82 | $25 |
| August 1999 | $4.84 | $25.12 |
| July 1999 | $4.48 | $23.50 |
| June 1999 | $4.43 | $23.25 |
| May 1999 | $4.12 | $21.62 |
| April 1999 | $4.24 | $22.50 |
| March 1999 | $5.08 | $27 |
| February 1999 | $4.70 | $25 |
| January 1999 | $5.17 | $27.75 |
| December 1998 | $4.85 | $26 |
| November 1998 | $4.38 | $23.50 |
| October 1998 | $4.05 | $22 |
| September 1998 | $4.24 | $23 |
| August 1998 | $3.68 | $20 |
| July 1998 | $3.48 | $19.12 |
| June 1998 | $3.41 | $18.75 |
| May 1998 | $3.48 | $19.12 |
| April 1998 | $3.41 | $19 |
| March 1998 | $3.32 | $18.50 |
| February 1998 | $3.32 | $18.50 |
| January 1998 | $3.51 | $19.75 |
| December 1997 | $3.33 | $18.75 |
| November 1997 | $3.22 | $18.12 |
| October 1997 | $3.20 | $18.25 |
| September 1997 | $3.24 | $18.50 |
| August 1997 | $3.24 | $18.50 |
| July 1997 | $3.16 | $18.25 |
| June 1997 | $3.07 | $17.75 |
| May 1997 | $2.99 | $17.25 |
| April 1997 | $3.03 | $17.75 |
| March 1997 | $3.03 | $17.75 |
| February 1997 | $3.03 | $17.75 |
| January 1997 | $2.83 | $16.75 |
| December 1996 | $2.83 | $16.75 |
| November 1996 | $2.66 | $15.75 |
| October 1996 | $2.62 | $15.75 |
| September 1996 | $2.70 | $16.25 |
| August 1996 | $2.58 | $15.50 |
| July 1996 | $2.46 | $15 |
| June 1996 | $2.42 | $14.75 |
| May 1996 | $2.46 | $15 |
| April 1996 | $2.22 | $13.75 |
| March 1996 | $2.26 | $14 |
| February 1996 | $2.20 | $13.62 |
| January 1996 | $2.22 | $14 |
| December 1995 | $2.10 | $13.25 |
| November 1995 | $2.12 | $13.38 |
| October 1995 | $2.25 | $6.22 |
| September 1995 | $2.19 | $14 |
| August 1995 | $2.08 | $13.25 |
| July 1995 | $2.09 | $13.50 |
| June 1995 | $2.05 | $13.25 |
| May 1995 | $2.17 | $14 |
| April 1995 | $2.08 | $5.89 |
| March 1995 | $2.05 | $13.25 |
| February 1995 | $2.05 | $13.25 |
| January 1995 | $2.05 | $13.25 |
| December 1994 | $2.09 | $13.50 |
| November 1994 | $2.09 | $13.50 |
| October 1994 | $1.94 | $12.50 |
| September 1994 | $1.94 | $12.50 |
| August 1994 | $2.05 | $13.25 |
| July 1994 | $1.90 | $12.25 |
| June 1994 | $1.94 | $12.50 |
| May 1994 | $1.78 | $11.50 |
| April 1994 | $1.70 | $11 |
ARTNA
Price: $34.96
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.31%
Payout Ratio: 73.81%
Payout Ratio Range:
Dividend Per Share: 1.16 USD
Earnings Per Share: 1.67 USD
P/E Ratio: 23.21
Exchange: NMS
Sector: Utilities
Industry: Utilities - Regulated Water
Volume: 37607
Ebitda: 10.4 millionMarket Capitalization: 369.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 2.29%
DGR5: 1.96%
DGR10: 1.72%
DGR20: 2.12%