Artesian Resources Stock Price History
| ARTNA Stock | USD 31.71 0.77 2.37% |
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 31.71, as last reported on the 20th of December, with the highest price reaching 32.47 and the lowest price hitting 31.60 during the day.
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 -0.01, which signifies that the company had a -0.01 % return per unit of risk over the last 3 months. Artesian Resources exposes twenty-eight different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Artesian Resources' Downside Deviation of 1.49, mean deviation of 0.9566, and Risk Adjusted Performance of 0.0213 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.
IPO Date 23rd of May 1996 | 200 Day MA 33.018 | 50 Day MA 32.279 | Beta 0.321 |
Sharpe Ratio = -0.01
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ARTNA |
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 1.3358 | Enterprise Value Ebitda 9.6618 | Price Sales 3.0039 | Shares Float 9.3 M | Dividend Share 1.218 |
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 Price | October 28, 2025 | 33.6 |
| Lowest Price | December 2, 2025 | 30.88 |
Artesian Resources December 20, 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 | 0.98 | |
| Artesian Resources Accumulation Distribution | 3,110 | |
| Artesian Resources Price Daily Balance Of Power | (0.89) | |
| Artesian Resources Price Action Indicator | (0.71) |
Artesian Resources December 20, 2025 Stock Price Analysis
Artesian Stock Price History Data
The price series of Artesian Resources for the period between Sun, Sep 21, 2025 and Sat, Dec 20, 2025 has a statistical range of 2.72 with a coefficient of variation of 2.1. The prices are distributed with arithmetic mean of 32.09. The median price for the last 90 days is 32.11. The company had 3:2 stock split on 3rd of July 2006. Artesian Resources issued dividends on 2025-11-14.| Open | High | Low | Close | Volume | ||
12/19/2025 | 32.42 | 32.47 | 31.60 | 31.71 | 116,078 | |
| 12/18/2025 | 32.31 | 32.59 | 31.90 | 32.48 | 14,521 | |
| 12/17/2025 | 32.15 | 32.55 | 32.12 | 32.26 | 21,772 | |
| 12/16/2025 | 32.29 | 32.33 | 32.00 | 32.17 | 13,458 | |
| 12/15/2025 | 32.09 | 32.40 | 31.79 | 32.15 | 21,234 | |
| 12/12/2025 | 31.80 | 32.37 | 31.80 | 31.97 | 12,961 | |
12/11/2025 | 31.45 | 31.98 | 31.26 | 31.83 | 23,493 | |
| 12/10/2025 | 31.20 | 31.76 | 31.20 | 31.26 | 36,485 | |
| 12/09/2025 | 30.94 | 31.60 | 30.94 | 31.19 | 26,194 | |
| 12/08/2025 | 31.54 | 31.57 | 30.90 | 30.90 | 29,473 | |
| 12/05/2025 | 31.12 | 31.70 | 30.89 | 31.56 | 27,083 | |
12/04/2025 | 31.03 | 31.38 | 30.94 | 31.07 | 49,759 | |
| 12/03/2025 | 30.89 | 31.35 | 30.89 | 31.19 | 22,957 | |
| 12/02/2025 | 31.30 | 31.55 | 30.75 | 30.88 | 19,898 | |
| 12/01/2025 | 31.25 | 31.76 | 31.16 | 31.34 | 21,962 | |
| 11/28/2025 | 31.41 | 31.69 | 31.26 | 31.50 | 15,383 | |
| 11/26/2025 | 31.71 | 32.09 | 31.46 | 31.53 | 15,908 | |
| 11/25/2025 | 31.25 | 31.69 | 31.20 | 31.53 | 20,761 | |
11/24/2025 | 31.60 | 31.67 | 30.91 | 31.12 | 64,506 | |
| 11/21/2025 | 31.18 | 31.90 | 31.18 | 31.41 | 18,038 | |
| 11/20/2025 | 31.26 | 31.69 | 31.00 | 31.19 | 19,616 | |
11/19/2025 | 31.70 | 31.70 | 31.12 | 31.13 | 23,382 | |
11/18/2025 | 31.91 | 31.91 | 31.46 | 31.61 | 14,961 | |
11/17/2025 | 32.29 | 32.43 | 31.75 | 31.78 | 14,072 | |
11/14/2025 | 32.20 | 32.33 | 31.85 | 32.15 | 15,975 | |
| 11/13/2025 | 32.09 | 32.35 | 31.87 | 32.11 | 21,300 | |
| 11/12/2025 | 32.23 | 32.49 | 32.00 | 32.09 | 10,500 | |
| 11/11/2025 | 32.34 | 32.37 | 32.05 | 32.11 | 21,100 | |
11/10/2025 | 32.61 | 32.61 | 32.02 | 32.14 | 22,700 | |
| 11/07/2025 | 31.99 | 32.93 | 31.95 | 32.87 | 50,300 | |
| 11/06/2025 | 32.19 | 32.75 | 32.09 | 32.09 | 18,600 | |
| 11/05/2025 | 31.89 | 32.58 | 31.88 | 32.20 | 65,300 | |
| 11/04/2025 | 32.01 | 32.19 | 31.69 | 32.17 | 13,900 | |
11/03/2025 | 31.99 | 32.05 | 31.68 | 31.75 | 15,200 | |
| 10/31/2025 | 31.92 | 32.20 | 31.80 | 31.92 | 10,700 | |
| 10/30/2025 | 32.16 | 32.31 | 31.52 | 32.00 | 19,600 | |
| 10/29/2025 | 33.60 | 33.60 | 31.89 | 32.16 | 30,500 | |
| 10/28/2025 | 33.27 | 33.64 | 32.85 | 33.60 | 21,100 | |
10/27/2025 | 33.12 | 33.46 | 32.94 | 33.28 | 18,100 | |
10/24/2025 | 33.13 | 33.36 | 32.90 | 33.05 | 11,900 | |
| 10/23/2025 | 33.32 | 33.41 | 32.68 | 33.07 | 30,300 | |
| 10/22/2025 | 32.86 | 33.46 | 32.68 | 33.21 | 22,300 | |
10/21/2025 | 33.42 | 33.61 | 32.57 | 32.84 | 19,400 | |
| 10/20/2025 | 33.23 | 33.58 | 33.19 | 33.57 | 10,400 | |
| 10/17/2025 | 33.37 | 33.48 | 33.00 | 33.24 | 19,800 | |
| 10/16/2025 | 32.93 | 33.34 | 32.90 | 33.18 | 22,600 | |
| 10/15/2025 | 32.53 | 32.98 | 32.51 | 32.98 | 12,900 | |
| 10/14/2025 | 32.36 | 32.63 | 32.24 | 32.30 | 12,500 | |
10/13/2025 | 33.24 | 33.37 | 32.27 | 32.40 | 21,500 | |
| 10/10/2025 | 32.78 | 33.18 | 32.68 | 33.18 | 20,600 | |
| 10/09/2025 | 32.48 | 32.71 | 32.22 | 32.71 | 17,100 | |
| 10/08/2025 | 32.19 | 32.57 | 32.17 | 32.45 | 10,300 | |
| 10/07/2025 | 32.19 | 32.61 | 31.74 | 32.47 | 25,900 | |
10/06/2025 | 31.87 | 32.16 | 31.67 | 31.99 | 23,700 | |
| 10/03/2025 | 31.58 | 31.91 | 31.46 | 31.60 | 21,200 | |
| 10/02/2025 | 31.39 | 32.04 | 31.39 | 31.69 | 39,900 | |
| 10/01/2025 | 32.15 | 32.15 | 31.44 | 31.47 | 28,200 | |
09/30/2025 | 32.07 | 32.54 | 32.06 | 32.28 | 12,500 | |
| 09/29/2025 | 32.20 | 32.51 | 31.88 | 31.89 | 18,400 | |
| 09/26/2025 | 32.02 | 32.31 | 31.93 | 32.16 | 11,800 | |
| 09/25/2025 | 32.59 | 32.64 | 31.90 | 32.02 | 19,000 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 10.3 M | 7.9 M | |
| Net Income Applicable To Common Shares | 20.7 M | 21.7 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.
Did you try this?
Run Sectors Now
SectorsList of equity sectors categorizing publicly traded companies based on their primary business activities |
| 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.
| Risk Adjusted Performance | 0.0213 | |||
| Jensen Alpha | 0.0218 | |||
| Total Risk Alpha | (0.08) | |||
| Sortino Ratio | (0.02) | |||
| Treynor Ratio | (1.20) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| Aroon Oscillator Analyze current equity momentum using Aroon Oscillator and other momentum ratios | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Price Exposure Probability Analyze equity upside and downside potential for a given time horizon across multiple markets | |
| Content Syndication Quickly integrate customizable finance content to your own investment portal |