|
Market Closed -
Nasdaq
16:00:00 2026-10-20 EDT
|
5-day change | 1st Jan Change | ||
| 33.43 USD | +1.27% |
|
-1.18% | +5.76% |
| 10-06 | Artesian Resources Completes Leadership Reshuffle | MT |
| 10-05 | Artesian Resources Corporation Announces Executives Changes | CI |
Stock exchange
Quotes 5-day view: Artesian Resources Corporation
Delayed Quote Nasdaq
| 2026-10-14 | 2026-10-15 | 2026-10-16 | 2026-10-19 | 2026-10-20 | |
|---|---|---|---|---|---|
| Last | US$33.57 | US$33.16 | US$33.38 | US$33.01 | US$33.43 |
| Volume | 21,438 | 23,434 | 37,830 | 25,600 | 13,033 |
| Change | -0.53% | -1.22% | +0.66% | -1.11% | +1.27% |
| Opening | US$33.86 | US$33.60 | US$33.13 | US$33.38 | US$33.52 |
| High | US$33.99 | US$33.83 | US$33.72 | US$33.64 | US$33.64 |
| Low | US$33.37 | US$33.05 | US$33.13 | US$32.75 | US$33.20 |
Performance
| 1 day | +1.27% | ||
| 1 week | -1.18% | ||
| Current month | +0.69% | ||
| 1 month | -2.93% | ||
| 3 months | -1.62% | ||
| 6 months | +3.02% | ||
| Current year | +5.76% | ||
| 1 year | -0.39% | ||
| 3 years | -16.38% | ||
| 5 years | -13.80% | ||
| 10 years | +18.88% |
Volumes
marketsDaily volume
13,033
Estimated daily volume
13,033
Avg. Volume 20 sessions
29,459
Daily volume ratio
0.44
Avg. Volume 20 sessions USD
984,814.37
Record volume 1
1,792,138
Record volume 2
1,217,295
Record volume 3
974,781
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
341,779,716
Net sales (USD)
112,941,000
Number of employees
273
Sales / Employee (USD)
413,703
Free-Float
90.22%
Free-Float capitalization (USD)
308,348,710
Average Daily Capital Traded
0.29%
Indicators
Moving average 5 days
33.54
Moving average 20 days
33.53
Moving average 50 days
34.72
Moving average 100 days
34.11
Price spread / (MMA5)
+0.32%
Price spread / (MMA20)
+0.29%
Price spread / (MMA50)
+3.85%
Price spread / (MMA100)
+2.02%
STIM
RSI 9 days
41.78
RSI 14 days
41.36
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.27% | -1.18% | -0.39% | -16.38% | 342M | |
| +1.66% | +4.82% | -5.58% | +16.04% | 26.54B | |
| +1.09% | -3.15% | +30.18% | +177.85% | 22.33B | |
| +1.36% | +3.83% | +24.63% | +46.65% | 14.54B | |
| +1.45% | +2.62% | +17.38% | +27.61% | 12.72B | |
| +1.49% | +4.67% | -0.65% | +24.03% | 11.46B | |
| -0.17% | +0.45% | +23.75% | +59.55% | 7.46B | |
| +2.04% | -1.56% | +77.76% | +290.60% | 4.67B | |
| -0.33% | +0.33% | -6.44% | -8.13% | 4.17B | |
| +1.86% | +0.35% | +10.16% | +7.31% | 3.24B | |
| Average | +1.17% | +0.30% | +17.08% | +62.51% | 10.75B | |
| Weighted average by Cap. | +1.28% | +0.78% | +15.30% | +69.67% |
Historical Quotes: Artesian Resources Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4963215d15f0693380.UZoc6NNszZ9ZYwl_2v7ZArznZ-kQmw3pjK7YKWmEPFw.Is9ao7cvoOYIGUIntZCYT9GmF6Vj0FKA7_6bUD3TCCU0onqggRX01T9Tag
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 33.43 | 2,193 | 7,662 |
| 15:56:36 | 33.36 | 200 | 5,469 |
| 15:50:51 | 33.38 | 141 | 5,269 |
| 15:50:18 | 33.37 | 100 | 5,128 |
| 15:48:56 | 33.33 | 100 | 5,028 |
| 15:48:56 | 33.31 | 100 | 4,928 |
| 15:48:56 | 33.31 | 100 | 4,828 |
| 15:48:56 | 33.32 | 100 | 4,728 |
| 15:48:56 | 33.34 | 100 | 4,628 |
| 15:04:34 | 33.34 | 100 | 4,528 |
Price Extremes
| 1 week | 32.75 |  | 33.99 |
| 1 month | 32.63 | | 34.99 |
| Current year | 30.5 | | 36.98 |
| 1 year | 30.5 | | 36.98 |
| 3 years | 29.45 | | 44.78 |
| 5 years | 29.45 | | 63 |
| 10 years | 27.1 | | 63 |
Monthly variations
Annual variations
| 2026 | +5.76% | ||
| 2025 | -0.03% | ||
| 2024 | -23.72% | ||
| 2023 | -29.24% | ||
| 2022 | +26.44% | ||
| 2021 | +24.95% | ||
| 2020 | -0.35% | ||
| 2019 | +6.71% | ||
| 2018 | -9.57% | ||
| 2017 | +20.73% | ||
| 2016 | +15.31% | ||
| 2015 | +22.62% | ||
| 2014 | -1.57% | ||
| 2013 | +2.32% | ||
| 2012 | +19.12% | ||
| 2011 | -0.63% | ||
| 2010 | +3.50% | ||
| 2009 | +15.23% | ||
| 2008 | -15.93% | ||
| 2007 | -3.87% | ||
| 2006 | -0.37% | ||
| 2005 | +5.26% | ||
| 2004 | +0.94% | ||
| 2003 | +40.94% | ||
| 2002 | -4.17% | ||
| 2001 | +18.71% | ||
| 2000 | -17.26% | ||
| 1999 | +21.15% | ||
| 1998 | +38.67% | ||
| 1997 | +15.38% | ||
| 1996 | +22.64% | ||
| 1995 | -0.00% | ||
| 1994 | +39.47% | ||
| 1993 | 0.00% |
- Stock Market
- Stocks
- ARTNA Stock
- Quotes Artesian Resources Corporation
Select your edition
All financial news and data tailored to specific country editions
