Artesian Resources Corporation ( ARTNA) - Price History
Monthly price history for ARTNA (Artesian Resources Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $33.91 | $33.91 |
| June 2026 | $33.99 | $33.99 |
| May 2026 | $32.52 | $32.52 |
| April 2026 | $31 | $31.31 |
| March 2026 | $31.53 | $31.85 |
| February 2026 | $33.54 | $33.88 |
| January 2026 | $32.72 | $33.36 |
| December 2025 | $31 | $31.61 |
| November 2025 | $30.89 | $31.50 |
| October 2025 | $31.30 | $32.23 |
| September 2025 | $31.66 | $32.60 |
| August 2025 | $32.20 | $33.15 |
| July 2025 | $31.42 | $32.65 |
| June 2025 | $32.29 | $33.56 |
| May 2025 | $33.19 | $34.49 |
| April 2025 | $33.86 | $35.52 |
| March 2025 | $31.13 | $32.65 |
| February 2025 | $29.64 | $31.09 |
| January 2025 | $29.27 | $31 |
| December 2024 | $29.86 | $31.62 |
| November 2024 | $32.80 | $34.74 |
| October 2024 | $31.36 | $33.51 |
| September 2024 | $34.80 | $37.18 |
| August 2024 | $33.79 | $36.11 |
| July 2024 | $36.36 | $39.17 |
| June 2024 | $32.64 | $35.16 |
| May 2024 | $33.30 | $35.87 |
| April 2024 | $32.24 | $34.98 |
| March 2024 | $34.20 | $37.11 |
| February 2024 | $31.77 | $34.47 |
| January 2024 | $33.36 | $36.50 |
| December 2023 | $37.89 | $41.45 |
| November 2023 | $38.44 | $42.05 |
| October 2023 | $35.68 | $39.30 |
| September 2023 | $38.12 | $41.99 |
| August 2023 | $41.91 | $46.16 |
| July 2023 | $41.12 | $45.56 |
| June 2023 | $42.61 | $47.22 |
| May 2023 | $44.67 | $49.50 |
| April 2023 | $49.18 | $54.78 |
| March 2023 | $49.70 | $55.36 |
| February 2023 | $50.58 | $56.33 |
| January 2023 | $52.64 | $58.90 |
| December 2022 | $52.35 | $58.58 |
| November 2022 | $48.76 | $54.56 |
| October 2022 | $46.47 | $52.28 |
| September 2022 | $42.77 | $48.12 |
| August 2022 | $48.56 | $54.63 |
| July 2022 | $45.60 | $51.56 |
| June 2022 | $43.48 | $49.17 |
| May 2022 | $43.40 | $49.08 |
| April 2022 | $40.88 | $46.50 |
| March 2022 | $42.68 | $48.55 |
| February 2022 | $40.86 | $46.48 |
| January 2022 | $42.13 | $48.20 |
| December 2021 | $40.49 | $46.33 |
| November 2021 | $37.37 | $42.76 |
| October 2021 | $34.92 | $40.22 |
| September 2021 | $33.14 | $38.17 |
| August 2021 | $34.22 | $39.41 |
| July 2021 | $33.71 | $39.08 |
| June 2021 | $31.72 | $36.77 |
| May 2021 | $35.57 | $41.24 |
| April 2021 | $34.67 | $40.45 |
| March 2021 | $33.75 | $39.38 |
| February 2021 | $31.71 | $37 |
| January 2021 | $34.82 | $40.88 |
| December 2020 | $31.58 | $37.08 |
| November 2020 | $31.49 | $36.97 |
| October 2020 | $29.79 | $35.23 |
| September 2020 | $29.15 | $34.47 |
| August 2020 | $29.76 | $35.19 |
| July 2020 | $29.46 | $35.08 |
| June 2020 | $30.47 | $36.29 |
| May 2020 | $29.48 | $35.11 |
| April 2020 | $28.79 | $34.53 |
| March 2020 | $31.16 | $37.38 |
| February 2020 | $28.62 | $34.33 |
| January 2020 | $31.24 | $37.72 |
| December 2019 | $30.82 | $37.21 |
| November 2019 | $30.81 | $37.20 |
| October 2019 | $30.52 | $37.10 |
| September 2019 | $30.44 | $37 |
| August 2019 | $29.94 | $36.40 |
| July 2019 | $29.39 | $35.98 |
| June 2019 | $30.37 | $37.17 |
| May 2019 | $29.09 | $35.61 |
| April 2019 | $29.44 | $36.28 |
| March 2019 | $30.24 | $37.27 |
| February 2019 | $31.84 | $39.24 |
| January 2019 | $28.52 | $35.39 |
| December 2018 | $28.10 | $34.87 |
| November 2018 | $29.30 | $36.36 |
| October 2018 | $29.30 | $36.59 |
| September 2018 | $29.45 | $36.78 |
| August 2018 | $28.77 | $35.93 |
| July 2018 | $29.34 | $36.89 |
| June 2018 | $30.84 | $38.77 |
| May 2018 | $31.02 | $39 |
| April 2018 | $30.28 | $38.30 |
| March 2018 | $28.84 | $36.48 |
| February 2018 | $26.16 | $33.09 |
| January 2018 | $29.20 | $37.18 |
| December 2017 | $30.28 | $38.56 |
| November 2017 | $33.25 | $42.34 |
| October 2017 | $31.70 | $40.62 |
| September 2017 | $29.50 | $37.80 |
| August 2017 | $28.95 | $37.09 |
| July 2017 | $30.17 | $38.89 |
| June 2017 | $29.20 | $37.64 |
| May 2017 | $27.25 | $35.13 |
| April 2017 | $29.61 | $38.41 |
| March 2017 | $25.10 | $32.56 |
| February 2017 | $25.40 | $32.95 |
| January 2017 | $23.74 | $31.03 |
| December 2016 | $24.44 | $31.94 |
| November 2016 | $24.12 | $31.52 |
| October 2016 | $21.42 | $28.22 |
| September 2016 | $21.66 | $28.54 |
| August 2016 | $20.85 | $27.47 |
| July 2016 | $25.69 | $34.09 |
| June 2016 | $25.56 | $33.92 |
| May 2016 | $21.25 | $28.20 |
| April 2016 | $20.18 | $26.99 |
| March 2016 | $20.90 | $27.96 |
| February 2016 | $21.12 | $28.25 |
| January 2016 | $22.48 | $30.31 |
| December 2015 | $20.55 | $27.70 |
| November 2015 | $19.44 | $26.21 |
| October 2015 | $17.91 | $24.36 |
| September 2015 | $17.74 | $24.14 |
| August 2015 | $16.16 | $21.99 |
| July 2015 | $15.70 | $21.57 |
| June 2015 | $15.35 | $21.09 |
| May 2015 | $15.52 | $21.32 |
| April 2015 | $15.52 | $21.54 |
| March 2015 | $15.41 | $21.39 |
| February 2015 | $15.64 | $21.72 |
| January 2015 | $15.80 | $22.15 |
| December 2014 | $16.11 | $22.59 |
| November 2014 | $15.32 | $21.48 |
| October 2014 | $15.73 | $22.27 |
| September 2014 | $14.22 | $20.14 |
| August 2014 | $14.98 | $21.21 |
| July 2014 | $15.24 | $21.79 |
| June 2014 | $15.72 | $22.48 |
| May 2014 | $15.65 | $22.38 |
| April 2014 | $15.25 | $22.02 |
| March 2014 | $15.56 | $22.46 |
| February 2014 | $15.07 | $21.76 |
| January 2014 | $15.44 | $22.51 |
| December 2013 | $15.74 | $22.95 |
| November 2013 | $16.26 | $23.70 |
| October 2013 | $15.57 | $22.90 |
| September 2013 | $15.12 | $22.25 |
| August 2013 | $14.82 | $21.80 |
| July 2013 | $15.85 | $23.54 |
| June 2013 | $15.01 | $22.28 |
| May 2013 | $14.89 | $22.11 |
| April 2013 | $15.73 | $23.57 |
| March 2013 | $15 | $22.47 |
| February 2013 | $14.85 | $22.25 |
| January 2013 | $14.98 | $22.65 |
| December 2012 | $14.84 | $22.43 |
| November 2012 | $13.74 | $20.77 |
| October 2012 | $15.09 | $23.01 |
| September 2012 | $15.24 | $23.23 |
| August 2012 | $14.52 | $22.14 |
| July 2012 | $13.99 | $21.52 |
| June 2012 | $14 | $21.54 |
| May 2012 | $12.13 | $18.66 |
| April 2012 | $12.27 | $19.09 |
| March 2012 | $12.08 | $18.79 |
| February 2012 | $12.28 | $19.10 |
| January 2012 | $12.04 | $18.91 |
| December 2011 | $11.98 | $18.83 |
| November 2011 | $11.78 | $18.50 |
| October 2011 | $11.46 | $18.20 |
| September 2011 | $11.03 | $17.51 |
| August 2011 | $11.48 | $18.22 |
| July 2011 | $11.35 | $18.20 |
| June 2011 | $11.24 | $18.02 |
| May 2011 | $12.26 | $19.66 |
| April 2011 | $12.06 | $19.54 |
| March 2011 | $12.03 | $19.49 |
| February 2011 | $12.06 | $19.54 |
| January 2011 | $11.63 | $19.02 |
| December 2010 | $11.58 | $18.95 |
| November 2010 | $11.47 | $18.77 |
| October 2010 | $11.55 | $19.08 |
| September 2010 | $11.54 | $19.07 |
| August 2010 | $10.84 | $17.91 |
| July 2010 | $10.96 | $18.30 |
| June 2010 | $11.06 | $18.46 |
| May 2010 | $10.73 | $17.91 |
| April 2010 | $11.23 | $18.94 |
| March 2010 | $10.47 | $17.66 |
| February 2010 | $10.52 | $17.74 |
| January 2010 | $10.36 | $17.65 |
| December 2009 | $10.74 | $18.31 |
| November 2009 | $9.83 | $16.75 |
| October 2009 | $9.40 | $16.21 |
| September 2009 | $9.76 | $16.82 |
| August 2009 | $10.25 | $17.68 |
| July 2009 | $10.15 | $17.69 |
| June 2009 | $9.14 | $15.93 |
| May 2009 | $9.11 | $15.88 |
| April 2009 | $8.31 | $14.66 |
| March 2009 | $7.95 | $14.02 |
| February 2009 | $8.08 | $14.25 |
| January 2009 | $8.77 | $15.65 |
| December 2008 | $8.90 | $15.89 |
| November 2008 | $8.96 | $15.99 |
| October 2008 | $7.98 | $14.43 |
| September 2008 | $9.27 | $16.76 |
| August 2008 | $9.65 | $17.45 |
| July 2008 | $9.30 | $16.99 |
| June 2008 | $10.07 | $18.39 |
| May 2008 | $10.12 | $18.49 |
| April 2008 | $10.06 | $18.56 |
| March 2008 | $10.04 | $18.51 |
| February 2008 | $10.29 | $18.98 |
| January 2008 | $9.98 | $18.58 |
| December 2007 | $10.16 | $18.90 |
| November 2007 | $10.21 | $19 |
| October 2007 | $10.12 | $19 |
| September 2007 | $10.12 | $19 |
| August 2007 | $10.28 | $19.30 |
| July 2007 | $10.08 | $19.10 |
| June 2007 | $10.09 | $19.12 |
| May 2007 | $10.29 | $19.49 |
| April 2007 | $10.54 | $20.13 |
| March 2007 | $10.78 | $20.60 |
| February 2007 | $10.13 | $19.35 |
| January 2007 | $9.71 | $18.71 |
| December 2006 | $10.21 | $19.66 |
| November 2006 | $9.84 | $18.96 |
| October 2006 | $9.51 | $18.47 |
| September 2006 | $9.68 | $18.81 |
| August 2006 | $10.24 | $19.90 |
| July 2006 | $9.93 | $19.44 |
| June 2006 | $9.95 | $29.22 |
| May 2006 | $10.24 | $30.08 |
| April 2006 | $10.64 | $31.48 |
| March 2006 | $11.29 | $33.40 |
| February 2006 | $9.96 | $29.46 |
| January 2006 | $9.98 | $29.75 |
| December 2005 | $9.93 | $29.60 |
| November 2005 | $9.98 | $29.75 |
| October 2005 | $9.65 | $28.98 |
| September 2005 | $10.15 | $30.49 |
| August 2005 | $10.02 | $30.08 |
| July 2005 | $10.70 | $32.35 |
| June 2005 | $9.79 | $29.61 |
| May 2005 | $10.67 | $32.27 |
| April 2005 | $9.76 | $29.73 |
| March 2005 | $8.56 | $26.06 |
| February 2005 | $8.92 | $27.17 |
| January 2005 | $9.44 | $28.96 |
| December 2004 | $9.17 | $28.12 |
| November 2004 | $9.47 | $29.05 |
| October 2004 | $9.06 | $27.99 |
| September 2004 | $8.79 | $27.18 |
| August 2004 | $8.92 | $27.58 |
| July 2004 | $7.83 | $24.40 |
| June 2004 | $8.48 | $26.45 |
| May 2004 | $8.75 | $27.28 |
| April 2004 | $8.66 | $27.22 |
| March 2004 | $8.99 | $28.23 |
| February 2004 | $8.98 | $28.20 |
| January 2004 | $9.02 | $28.54 |
| December 2003 | $8.80 | $27.86 |
| November 2003 | $8.30 | $26.25 |
| October 2003 | $8.39 | $26.74 |
| September 2003 | $7.92 | $25.25 |
| August 2003 | $7.44 | $23.72 |
| July 2003 | $7.70 | $24.75 |
| June 2003 | $7.47 | $36 |
| May 2003 | $7.26 | $35.02 |
| April 2003 | $6.66 | $32.37 |
| March 2003 | $6.19 | $30.10 |
| February 2003 | $6.53 | $31.75 |
| January 2003 | $6.21 | $30.50 |
| December 2002 | $6.04 | $29.65 |
| November 2002 | $5.85 | $28.75 |
| October 2002 | $5.61 | $27.85 |
| September 2002 | $5.72 | $28.37 |
| August 2002 | $5.47 | $27.14 |
| July 2002 | $5.31 | $26.60 |
| June 2002 | $5.78 | $28.98 |
| May 2002 | $6.24 | $31.25 |
| April 2002 | $6.63 | $33.50 |
| March 2002 | $5.97 | $30.20 |
| February 2002 | $6.03 | $30.50 |
| January 2002 | $5.78 | $29.51 |
| December 2001 | $6.06 | $30.94 |
| November 2001 | $5.68 | $29 |
| October 2001 | $5.63 | $29 |
| September 2001 | $5.08 | $26.17 |
| August 2001 | $5.14 | $26.50 |
| July 2001 | $5.01 | $26.10 |
| June 2001 | $5.18 | $26.98 |
| May 2001 | $4.69 | $24.40 |
| April 2001 | $4.56 | $24 |
| March 2001 | $4.79 | $25.25 |
| February 2001 | $4.56 | $24 |
| January 2001 | $4.74 | $25.25 |
| December 2000 | $4.89 | $26.06 |
| November 2000 | $4.25 | $22.62 |
| October 2000 | $4.22 | $22.75 |
| September 2000 | $4.34 | $23.38 |
| August 2000 | $4.31 | $23.25 |
| July 2000 | $4.17 | $22.75 |
| June 2000 | $4.22 | $23 |
| May 2000 | $4.24 | $23.12 |
| April 2000 | $4.53 | $25 |
| March 2000 | $4.16 | $23 |
| February 2000 | $4.44 | $24.50 |
| January 2000 | $5.54 | $30.88 |
| December 1999 | $5.65 | $31.50 |
| November 1999 | $4.66 | $26 |
| October 1999 | $4.39 | $24.75 |
| September 1999 | $4.44 | $25 |
| August 1999 | $4.46 | $25.12 |
| July 1999 | $4.12 | $23.50 |
| June 1999 | $4.08 | $23.25 |
| May 1999 | $3.79 | $21.62 |
| April 1999 | $3.90 | $22.50 |
| March 1999 | $4.68 | $27 |
| February 1999 | $4.34 | $25 |
| January 1999 | $4.77 | $27.75 |
| December 1998 | $4.47 | $26 |
| November 1998 | $4.04 | $23.50 |
| October 1998 | $3.73 | $22 |
| September 1998 | $3.90 | $23 |
| August 1998 | $3.40 | $20 |
| July 1998 | $3.20 | $19.12 |
| June 1998 | $3.14 | $18.75 |
| May 1998 | $3.20 | $19.12 |
| April 1998 | $3.14 | $19 |
| March 1998 | $3.06 | $18.50 |
| February 1998 | $3.06 | $18.50 |
| January 1998 | $3.23 | $19.75 |
| December 1997 | $3.07 | $18.75 |
| November 1997 | $2.96 | $18.12 |
| October 1997 | $2.95 | $18.25 |
| September 1997 | $2.99 | $18.50 |
| August 1997 | $2.99 | $18.50 |
| July 1997 | $2.91 | $18.25 |
| June 1997 | $2.83 | $17.75 |
| May 1997 | $2.75 | $17.25 |
| April 1997 | $2.80 | $17.75 |
| March 1997 | $2.80 | $17.75 |
| February 1997 | $2.80 | $17.75 |
| January 1997 | $2.60 | $16.75 |
| December 1996 | $2.60 | $16.75 |
| November 1996 | $2.45 | $15.75 |
| October 1996 | $2.41 | $15.75 |
| September 1996 | $2.49 | $16.25 |
| August 1996 | $2.38 | $15.50 |
| July 1996 | $2.29 | $15 |
| June 1996 | $2.25 | $14.75 |
| May 1996 | $2.29 | $15 |
| April 1996 | $2.07 | $13.75 |
| March 1996 | $2.10 | $14 |
| February 1996 | $2.05 | $13.62 |
| January 1996 | $2.07 | $14 |
| December 1995 | $1.96 | $13.25 |
| November 1995 | $1.98 | $13.38 |
| October 1995 | $2.04 | $14 |
| September 1995 | $2.04 | $14 |
| August 1995 | $1.94 | $13.25 |
| July 1995 | $1.95 | $13.50 |
| June 1995 | $1.91 | $13.25 |
| May 1995 | $2.02 | $14 |
| April 1995 | $1.89 | $13.25 |
| March 1995 | $1.89 | $13.25 |
| February 1995 | $1.89 | $13.25 |
| January 1995 | $1.87 | $13.25 |
| December 1994 | $1.91 | $13.50 |
| November 1994 | $1.91 | $13.50 |
| October 1994 | $1.74 | $12.50 |
| September 1994 | $1.74 | $12.50 |
| August 1994 | $1.85 | $13.25 |
| July 1994 | $1.69 | $12.25 |
| June 1994 | $1.72 | $12.50 |
| May 1994 | $1.58 | $11.50 |
| April 1994 | $1.50 | $11 |
ARTNA
List: Champions
Price: $33.91
52 week price:
Dividend Yield: 3.65%
5-year range yield:
Forward Dividend Yield: 3.77%
Payout Ratio: 66.40%
Payout Ratio Range:
Dividend Per Share: 1.28 USD
Earnings Per Share: 2.25 USD
P/E Ratio: 13.93
Exchange: NMS
Sector: Utilities
Industry: Utilities - Regulated Water
Country: United States
Volume: 37607
Ebitda: 10.4 millionMarket Capitalization: 355.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 4.10%
DGR5: 3.92%
DGR10: 3.43%
DGR20: 3.86%