Artesian Resources Corporation - Price History
Stock symbol ARTNB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ARTNB (Artesian Resources Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $42 | $42 |
| November 2023 | $40 | $40 |
| October 2023 | $40.71 | $41 |
| September 2023 | $43.49 | $43.80 |
| August 2023 | $44.19 | $44.50 |
| July 2023 | $46.17 | $46.80 |
| June 2023 | $54.40 | $54.75 |
| May 2023 | $53.69 | $54.75 |
| April 2023 | $51.99 | $53.02 |
| March 2023 | $46.14 | $47.05 |
| February 2023 | $54.91 | $56 |
| January 2023 | $52.69 | $54 |
| December 2022 | $51.72 | $53 |
| November 2022 | $53.67 | $55 |
| October 2022 | $48.53 | $50 |
| September 2022 | $48.04 | $49.50 |
| August 2022 | $54.35 | $56 |
| July 2022 | $47.86 | $49.55 |
| June 2022 | $42.01 | $43.20 |
| May 2022 | $41.73 | $43.20 |
| April 2022 | $44.36 | $46.20 |
| March 2022 | $45.60 | $47.50 |
| February 2022 | $42.87 | $44.65 |
| January 2022 | $43.53 | $45.30 |
| December 2021 | $43.24 | $45.30 |
| November 2021 | $42 | $44 |
| October 2021 | $38.90 | $41 |
| September 2021 | $36.18 | $37.90 |
| August 2021 | $35.96 | $37.90 |
| July 2021 | $37.28 | $39.30 |
| June 2021 | $37.05 | $39.30 |
| May 2021 | $38.65 | $41 |
| April 2021 | $35.73 | $38.15 |
| March 2021 | $38.35 | $40.95 |
| February 2021 | $36.70 | $39.19 |
| January 2021 | $35.03 | $37.65 |
| December 2020 | $34.42 | $37 |
| November 2020 | $34.42 | $37 |
| October 2020 | $32.10 | $34.75 |
| September 2020 | $31.64 | $34.25 |
| August 2020 | $32.61 | $35.30 |
| July 2020 | $32.06 | $34.95 |
| June 2020 | $31.28 | $34.10 |
| May 2020 | $31 | $33.80 |
| April 2020 | $32.78 | $36 |
| March 2020 | $31.86 | $35 |
| February 2020 | $31.41 | $34.50 |
| January 2020 | $34.53 | $38.20 |
| December 2019 | $33.40 | $36.95 |
| November 2019 | $32.54 | $36 |
| October 2019 | $31.29 | $34.85 |
| September 2019 | $32.50 | $36.20 |
| August 2019 | $32.09 | $35.75 |
| July 2019 | $31.07 | $34.85 |
| June 2019 | $30 | $33.65 |
| May 2019 | $31.52 | $35.35 |
| April 2019 | $31.03 | $35.05 |
| March 2019 | $34.09 | $38.50 |
| February 2019 | $33.64 | $38 |
| January 2019 | $30.09 | $34.20 |
| December 2018 | $30.48 | $34.65 |
| November 2018 | $30.79 | $35 |
| October 2018 | $30.85 | $35.30 |
| September 2018 | $31.46 | $36 |
| August 2018 | $31.46 | $36 |
| July 2018 | $32.12 | $37 |
| June 2018 | $32.55 | $37.50 |
| May 2018 | $33.20 | $38.25 |
| April 2018 | $32.35 | $37.50 |
| March 2018 | $30.88 | $35.80 |
| February 2018 | $28.25 | $32.75 |
| January 2018 | $31.27 | $36.50 |
| December 2017 | $32.12 | $37.50 |
| November 2017 | $35.55 | $41.50 |
| October 2017 | $34.82 | $40.90 |
| September 2017 | $31.17 | $36.38 |
| August 2017 | $30.97 | $36.38 |
| July 2017 | $30.96 | $36.60 |
| June 2017 | $32.86 | $38.85 |
| May 2017 | $29.43 | $34.80 |
| April 2017 | $30.25 | $36.01 |
| March 2017 | $24.53 | $29 |
| February 2017 | $24.53 | $29 |
| January 2017 | $24.20 | $29 |
| December 2016 | $25.90 | $31.04 |
| November 2016 | $23.92 | $28.50 |
| October 2016 | $23.61 | $28.50 |
| September 2016 | $23.62 | $28.51 |
| August 2016 | $23.29 | $28.11 |
| July 2016 | $25.48 | $31 |
| June 2016 | $26.22 | $31.90 |
| May 2016 | $23.74 | $28.89 |
| April 2016 | $22.83 | $28 |
| March 2016 | $22.71 | $27.85 |
| February 2016 | $23.78 | $29 |
| January 2016 | $23.46 | $29 |
| December 2015 | $19.42 | $24.01 |
| November 2015 | $20.66 | $25.39 |
| October 2015 | $20.37 | $25.39 |
| September 2015 | $20.16 | $24.99 |
| August 2015 | $20.05 | $24.99 |
| July 2015 | $17.57 | $22 |
| June 2015 | $17.47 | $22 |
| May 2015 | $18.27 | $23 |
| April 2015 | $17.71 | $22.40 |
| March 2015 | $17.71 | $22.40 |
| February 2015 | $17.71 | $22.40 |
| January 2015 | $17.54 | $22.40 |
| December 2014 | $17.54 | $22.40 |
| November 2014 | $17.54 | $22.40 |
| October 2014 | $17.30 | $22.40 |
| September 2014 | $17.10 | $22.13 |
| August 2014 | $17.10 | $22.13 |
| July 2014 | $17.19 | $22.47 |
| June 2014 | $17.60 | $23 |
| May 2014 | $16.91 | $22.30 |
| April 2014 | $16.89 | $22.28 |
| March 2014 | $16.74 | $22 |
| February 2014 | $16.68 | $22 |
| January 2014 | $16.72 | $22.26 |
| December 2013 | $16.30 | $21.62 |
| November 2013 | $16.30 | $21.62 |
| October 2013 | $16.14 | $21.62 |
| September 2013 | $16.08 | $21.62 |
| August 2013 | $16.15 | $21.63 |
| July 2013 | $16 | $21.63 |
| June 2013 | $15.94 | $21.63 |
| May 2013 | $16 | $21.63 |
| April 2013 | $15.84 | $21.63 |
| March 2013 | $15.79 | $21.63 |
| February 2013 | $15.84 | $21.63 |
| January 2013 | $15.64 | $21.63 |
| December 2012 | $15.70 | $21.63 |
| November 2012 | $15.64 | $21.63 |
| October 2012 | $13.06 | $18 |
| September 2012 | $13.06 | $18 |
| August 2012 | $13.06 | $18 |
| July 2012 | $13.06 | $18 |
| June 2012 | $13.06 | $18 |
| May 2012 | $13.06 | $18 |
| April 2012 | $13.06 | $18 |
| March 2012 | $13.06 | $18 |
| February 2012 | $12.66 | $18 |
| January 2012 | $13.06 | $18 |
| December 2011 | $13.06 | $18 |
| November 2011 | $13.06 | $18 |
| October 2011 | $13.06 | $18 |
| September 2011 | $13.06 | $18 |
| August 2011 | $12.39 | $18 |
| July 2011 | $13.13 | $18.10 |
| June 2011 | $13.13 | $18.10 |
| May 2011 | $12.20 | $18.10 |
| April 2011 | $13.17 | $19.54 |
| March 2011 | $14.51 | $20 |
| February 2011 | $13.48 | $20 |
| January 2011 | $13.13 | $18.10 |
| December 2010 | $12.07 | $18.10 |
| November 2010 | $13.06 | $18 |
| October 2010 | $13.06 | $18 |
| September 2010 | $13.06 | $18 |
| August 2010 | $13.06 | $18 |
| July 2010 | $13.06 | $18 |
| June 2010 | $11.76 | $18 |
| May 2010 | $13.06 | $18 |
| April 2010 | $13.06 | $18 |
| March 2010 | $11.64 | $18 |
| February 2010 | $11.64 | $18 |
| January 2010 | $13.06 | $18 |
| December 2009 | $13.06 | $18 |
| November 2009 | $13.06 | $18 |
| October 2009 | $13.06 | $18 |
| September 2009 | $11.39 | $18 |
| August 2009 | $10.76 | $17 |
| July 2009 | $11.68 | $18.63 |
| June 2009 | $12.07 | $19.25 |
| May 2009 | $13.52 | $18.64 |
| April 2009 | $11.58 | $18.64 |
| March 2009 | $13.60 | $18.75 |
| February 2009 | $11.65 | $18.75 |
| January 2009 | $14.51 | $20 |
| December 2008 | $14.51 | $20 |
| November 2008 | $14.51 | $20 |
| October 2008 | $12.19 | $20 |
| September 2008 | $15.47 | $21.32 |
| August 2008 | $12.88 | $21.32 |
| July 2008 | $15.26 | $25.25 |
| June 2008 | $15.24 | $21 |
| May 2008 | $15.24 | $21 |
| April 2008 | $12.60 | $21 |
| March 2008 | $14.51 | $20 |
| February 2008 | $14.51 | $20 |
| January 2008 | $11.90 | $20 |
| December 2007 | $17.41 | $24 |
| November 2007 | $14.28 | $24 |
| October 2007 | $18.14 | $25 |
| September 2007 | $14.77 | $25 |
| August 2007 | $13.58 | $23 |
| July 2007 | $13.63 | $23.25 |
| June 2007 | $15.98 | $27.25 |
| May 2007 | $23.22 | $32 |
| April 2007 | $23.22 | $32 |
| March 2007 | $18.64 | $32 |
| February 2007 | $21.77 | $30 |
| January 2007 | $21.77 | $30 |
| December 2006 | $21.77 | $30 |
| November 2006 | $21.77 | $30 |
| October 2006 | $21.77 | $30 |
| September 2006 | $21.77 | $30 |
| August 2006 | $21.77 | $30 |
| July 2006 | $17.22 | $30 |
| June 2006 | $22.55 | $31.08 |
| May 2006 | $22.55 | $31.08 |
| April 2006 | $22.55 | $31.08 |
| March 2006 | $22.55 | $31.08 |
| February 2006 | $22.55 | $31.08 |
| January 2006 | $17.68 | $31.08 |
| December 2005 | $17.64 | $31 |
| November 2005 | $17.51 | $30.77 |
| October 2005 | $21.78 | $30.01 |
| September 2005 | $16.99 | $30.01 |
| August 2005 | $21.04 | $29 |
| July 2005 | $16.34 | $29 |
| June 2005 | $17.19 | $30.50 |
| May 2005 | $14.02 | $25 |
| April 2005 | $19.61 | $27.03 |
| March 2005 | $15.16 | $27.03 |
| February 2005 | $19.77 | $27.25 |
| January 2005 | $19.77 | $27.25 |
| December 2004 | $15.20 | $27.25 |
| November 2004 | $20.32 | $28 |
| October 2004 | $15.54 | $28 |
| September 2004 | $17.45 | $24.05 |
| August 2004 | $13.35 | $24.05 |
| July 2004 | $14.26 | $25.85 |
| June 2004 | $14.76 | $26.75 |
| May 2004 | $15.31 | $27.75 |
| April 2004 | $15.20 | $27.68 |
| March 2004 | $20.24 | $27.90 |
| February 2004 | $20.24 | $27.90 |
| January 2004 | $20.24 | $27.90 |
| December 2003 | $15.25 | $27.90 |
| November 2003 | $14.21 | $26 |
| October 2003 | $13.89 | $25.55 |
| September 2003 | $17.05 | $23.50 |
| August 2003 | $12.78 | $23.50 |
| July 2003 | $13.52 | $25 |
| June 2003 | $15.24 | $21 |
| May 2003 | $11.35 | $31.50 |
| April 2003 | $13.06 | $18 |
| March 2003 | $9.66 | $27 |
| February 2003 | $14.51 | $20 |
| January 2003 | $14.51 | $20 |
| December 2002 | $14.51 | $20 |
| November 2002 | $14.51 | $20 |
| October 2002 | $14.51 | $20 |
| September 2002 | $14.51 | $20 |
| August 2002 | $14.51 | $20 |
| July 2002 | $14.51 | $20 |
| June 2002 | $10.50 | $30 |
| May 2002 | $12.84 | $17.70 |
| April 2002 | $12.84 | $17.70 |
| March 2002 | $9.24 | $26.55 |
| February 2002 | $14.51 | $20 |
| January 2002 | $10.36 | $30 |
| December 2001 | $7.34 | $21.25 |
| November 2001 | $12.58 | $17.33 |
| October 2001 | $8.90 | $26 |
| September 2001 | $8.90 | $26 |
| August 2001 | $8.56 | $25 |
| July 2001 | $10.76 | $14.83 |
| June 2001 | $10.76 | $14.83 |
| May 2001 | $10.76 | $14.83 |
| April 2001 | $7.50 | $22.25 |
| March 2001 | $10.16 | $14 |
| February 2001 | $10.16 | $14 |
| January 2001 | $10.16 | $14 |
| December 2000 | $7.02 | $21 |
| November 2000 | $6.69 | $20 |
| October 2000 | $10.16 | $14 |
| September 2000 | $10.16 | $14 |
| August 2000 | $6.96 | $21 |
| July 2000 | $10.16 | $14 |
| June 2000 | $6.90 | $21 |
| May 2000 | $12.82 | $17.67 |
| April 2000 | $12.82 | $17.67 |
| March 2000 | $8.70 | $26.50 |
| February 2000 | $9.53 | $29 |
| January 2000 | $10.18 | $31 |
| December 1999 | $11.17 | $34 |
| November 1999 | $10.88 | $15 |
| October 1999 | $10.88 | $15 |
| September 1999 | $10.88 | $15 |
| August 1999 | $7.39 | $22.50 |
| July 1999 | $8.05 | $24.50 |
| June 1999 | $6.57 | $20 |
| May 1999 | $6 | $18.25 |
| April 1999 | $6 | $18.25 |
| March 1999 | $9.68 | $13.33 |
| February 1999 | $9.68 | $13.33 |
| January 1999 | $6.51 | $20 |
| December 1998 | $8.95 | $12.33 |
| November 1998 | $8.95 | $12.33 |
| October 1998 | $6.02 | $18.50 |
| September 1998 | $8.59 | $11.83 |
| August 1998 | $5.72 | $17.75 |
| July 1998 | $5.64 | $17.50 |
| June 1998 | $5.56 | $17.25 |
| May 1998 | $8.22 | $11.33 |
| April 1998 | $8.22 | $11.33 |
| March 1998 | $8.22 | $11.33 |
| February 1998 | $8.22 | $11.33 |
| January 1998 | $8.22 | $11.33 |
| December 1997 | $8.22 | $11.33 |
| November 1997 | $8.22 | $11.33 |
| October 1997 | $5.48 | $17 |
| September 1997 | $8.22 | $11.33 |
| August 1997 | $8.22 | $11.33 |
| July 1997 | $8.22 | $11.33 |
| June 1997 | $8.22 | $11.33 |
| May 1997 | $8.22 | $11.33 |
| April 1997 | $8.22 | $11.33 |
| March 1997 | $5.48 | $17 |
| February 1997 | $7.98 | $11 |
| January 1997 | $7.98 | $11 |
| December 1996 | $5.32 | $16.50 |
| November 1996 | $5.32 | $16.50 |
| October 1996 | $5.24 | $16.25 |
| September 1996 | $8.16 | $11.25 |
| August 1996 | $8.16 | $11.25 |
| July 1996 | $5.44 | $16.88 |
| June 1996 | $5.24 | $16.25 |
| May 1996 | $5.24 | $16.25 |
| April 1996 | $5.24 | $16.25 |
| March 1996 | $8.10 | $11.17 |
| February 1996 | $8.10 | $11.17 |
| January 1996 | $5.40 | $16.75 |
| December 1995 | $7.86 | $10.83 |
| November 1995 | $7.86 | $10.83 |
| October 1995 | $7.86 | $10.83 |
| September 1995 | $5.24 | $16.25 |
| August 1995 | $7.74 | $10.67 |
| July 1995 | $5.16 | $16 |
| June 1995 | $5.48 | $17 |
| May 1995 | $6.53 | $9 |
| April 1995 | $6.53 | $9 |
| March 1995 | $6.53 | $9 |
| February 1995 | $4.35 | $13.50 |
| January 1995 | $5.32 | $16.50 |
| December 1994 | $7.74 | $10.67 |
| November 1994 | $5.16 | $16 |
| October 1994 | $5.48 | $17 |
| September 1994 | $5 | $15.50 |
| August 1994 | $5.20 | $16.12 |
| July 1994 | $5.08 | $15.75 |
| June 1994 | $5 | $15.50 |
| May 1994 | $4.76 | $14.75 |
| April 1994 | $5.16 | $16 |
ARTNB
Price: $42
52 week price:
Dividend Yield: 2.90%
5-year range yield:
Forward Dividend Yield: 2.67%
Payout Ratio: 77.81%
Payout Ratio Range:
Dividend Per Share: 1.14 USD
Earnings Per Share: 1.46 USD
P/E Ratio: 25.48
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Water
Volume: 1
Ebitda: 36.8 millionMarket Capitalization: 442.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 3.26%
DGR5: 3.23%
DGR10: 3.28%
DGR20: 3.79%