Artesian Resources Stock Price History

ARTNA Stock  USD 33.30  0.28  0.83%   
Below is the normalized historical share price chart for Artesian Resources extending back to April 28, 1994. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Artesian Resources stands at 33.30, as last reported on the 25th of July, with the highest price reaching 33.59 and the lowest price hitting 33.30 during the day.
IPO Date
23rd of May 1996
200 Day MA
33.1918
50 Day MA
33.7334
Beta
0.309
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Artesian Stock, it is important to understand the factors that can impact its price. Artesian Resources secures Sharpe Ratio (or Efficiency) of -0.0122, which signifies that the company had a -0.0122 % return per unit of risk over the last 3 months. Artesian Resources exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Artesian Resources' Standard Deviation of 1.35, risk adjusted performance of (0.02), and Mean Deviation of 1.09 to double-check the risk estimate we provide.
At present, Artesian Resources' Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Capital Stock is expected to grow to about 10.6 M, whereas Common Stock Total Equity is forecasted to decline to about 6.8 M. . At present, Artesian Resources' Price Earnings Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 1.40, whereas Price To Sales Ratio is forecasted to decline to 2.26. Artesian Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0122

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsARTNA

Estimated Market Risk

 1.35
  actual daily
12
88% of assets are more volatile

Expected Return

 -0.02
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average Artesian Resources is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Artesian Resources by adding Artesian Resources to a well-diversified portfolio.
Price Book
1.4324
Enterprise Value Ebitda
10.1828
Price Sales
3.1409
Shares Float
9.3 M
Dividend Share
1.194

Artesian Resources Stock Price History Chart

There are several ways to analyze Artesian Stock price data. The simplest method is using a basic Artesian candlestick price chart, which shows Artesian Resources price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceApril 30, 202535.19
Lowest PriceMay 14, 202532.24

Artesian Resources July 25, 2025 Stock Price Synopsis

Various analyses of Artesian Resources' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Artesian Stock. It can be used to describe the percentage change in the price of Artesian Resources from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Artesian Stock.
Artesian Resources Price Rate Of Daily Change 0.99 
Artesian Resources Accumulation Distribution 335.94 
Artesian Resources Price Daily Balance Of Power(0.97)
Artesian Resources Price Action Indicator(0.29)

Artesian Resources July 25, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Artesian Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Artesian Resources intraday prices and daily technical indicators to check the level of noise trading in Artesian Stock and then apply it to test your longer-term investment strategies against Artesian.

Artesian Stock Price History Data

The price series of Artesian Resources for the period between Sat, Apr 26, 2025 and Fri, Jul 25, 2025 has a statistical range of 2.95 with a coefficient of variation of 1.65. The prices are distributed with arithmetic mean of 33.87. The median price for the last 90 days is 33.82. The company had 3:2 stock split on 3rd of July 2006. Artesian Resources issued dividends on 2025-05-16.
OpenHighLowCloseVolume
07/24/2025 33.52  33.59  33.30  33.30  38,911 
07/23/2025 33.95  33.95  33.48  33.58  30,672 
07/22/2025
 33.44  34.20  33.44  33.81  27,945 
07/21/2025 33.43  34.03  33.25  33.51  23,017 
07/18/2025 33.40  33.67  33.28  33.28  28,807 
07/17/2025 33.36  33.53  33.30  33.40  26,888 
07/16/2025 33.62  33.70  33.37  33.37  24,218 
07/15/2025 34.38  34.38  33.50  33.50  49,706 
07/14/2025 33.75  34.37  33.60  34.18  19,230 
07/11/2025 33.70  33.93  33.43  33.61  26,126 
07/10/2025 33.66  34.07  33.55  33.73  31,192 
07/09/2025
 33.71  34.03  33.39  33.56  16,539 
07/08/2025
 33.35  33.84  33.35  33.71  24,179 
07/07/2025 33.82  33.82  33.44  33.49  37,044 
07/03/2025
 33.97  34.18  33.45  33.77  13,908 
07/02/2025
 33.50  34.05  33.50  33.81  14,669 
07/01/2025
 33.60  34.30  33.50  33.96  17,054 
06/30/2025
 33.61  33.97  33.30  33.56  22,509 
06/27/2025
 33.62  34.49  33.58  33.71  45,509 
06/26/2025
 33.41  33.62  32.99  33.46  37,683 
06/25/2025
 33.58  34.17  33.21  33.30  17,793 
06/24/2025
 34.25  34.38  33.69  33.84  19,858 
06/23/2025
 33.23  34.22  33.23  34.22  24,166 
06/20/2025
 33.52  34.06  32.85  33.23  112,764 
06/18/2025
 33.49  33.99  33.36  33.43  26,914 
06/17/2025
 33.22  34.14  33.10  33.54  23,359 
06/16/2025
 33.84  33.84  33.19  33.31  27,623 
06/13/2025
 34.46  34.57  33.61  33.61  27,301 
06/12/2025 34.60  34.88  34.22  34.57  13,362 
06/11/2025
 34.57  34.77  34.23  34.44  18,781 
06/10/2025
 33.86  34.37  33.43  34.23  25,114 
06/09/2025
 32.99  33.72  32.75  33.58  24,955 
06/06/2025
 33.35  33.69  33.00  33.08  26,794 
06/05/2025
 33.93  34.20  33.10  33.30  38,043 
06/04/2025
 34.40  34.40  33.70  33.73  27,251 
06/03/2025
 34.31  34.40  34.06  34.33  11,178 
06/02/2025
 34.45  34.68  34.00  34.34  35,112 
05/30/2025
 34.20  34.53  34.20  34.49  13,019 
05/29/2025
 33.59  34.70  33.50  33.98  33,278 
05/28/2025
 34.32  34.36  33.75  33.75  20,287 
05/27/2025
 34.26  34.55  33.97  34.46  20,580 
05/23/2025
 33.95  34.10  33.61  34.00  22,062 
05/22/2025
 34.34  34.34  33.67  33.91  18,970 
05/21/2025
 34.30  34.30  33.64  34.25  19,389 
05/20/2025
 34.19  34.54  34.08  34.49  21,594 
05/19/2025
 33.84  34.26  33.79  34.10  54,500 
05/16/2025
 33.26  34.20  33.26  33.92  29,170 
05/15/2025 32.38  33.41  32.38  33.18  87,900 
05/14/2025
 32.64  33.26  31.92  32.24  42,600 
05/13/2025
 33.29  33.57  32.35  32.61  46,200 
05/12/2025 34.38  34.60  33.17  33.17  71,300 
05/09/2025
 33.94  34.71  33.27  34.18  31,700 
05/08/2025
 33.92  34.55  33.88  34.15  25,300 
05/07/2025 35.02  35.05  33.92  33.95  30,000 
05/06/2025
 34.47  35.01  33.95  34.66  13,800 
05/05/2025
 34.22  34.22  33.70  33.96  21,500 
05/02/2025
 35.01  35.01  33.76  34.33  27,100 
05/01/2025
 35.30  35.86  35.04  35.08  61,300 
04/30/2025
 34.64  35.66  33.85  35.19  52,400 
04/29/2025
 33.75  34.83  33.34  34.59  36,100 
04/28/2025
 34.02  34.11  33.62  33.82  15,600 

About Artesian Resources Stock history

Artesian Resources investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Artesian is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Artesian Resources will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Artesian Resources stock prices may prove useful in developing a viable investing in Artesian Resources
Last ReportedProjected for Next Year
Common Stock Shares Outstanding10.3 M7.9 M
Net Income Applicable To Common Shares20.7 M21.7 M

Artesian Resources Stock Technical Analysis

Artesian Resources technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Artesian Resources technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Artesian Resources trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Transformation Now

   

Price Transformation

Use Price Transformation models to analyze the depth of different equity instruments across global markets
All  Next Launch Module

Artesian Resources Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Artesian Resources' price direction in advance. Along with the technical and fundamental analysis of Artesian Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Artesian to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Artesian Stock analysis

When running Artesian Resources' price analysis, check to measure Artesian Resources' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Artesian Resources is operating at the current time. Most of Artesian Resources' value examination focuses on studying past and present price action to predict the probability of Artesian Resources' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Artesian Resources' price. Additionally, you may evaluate how the addition of Artesian Resources to your portfolios can decrease your overall portfolio volatility.
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Stocks Directory
Find actively traded stocks across global markets
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios