Artesian Resources Corp (ARTNB) stock
ARTNBOTCWater SupplyFiscal year ends December 31Also trades as ARTNA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 12, 2026Score 15/3025% below fair value
$34.01+0.00 (0.00%)
Close on Oct 19, 2026Market cap $351.23MP/E 14.9Yield 3.62%
Price history
Artesian Resources share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$34.01
0.00% on the day
52-week range
$33.51 – $34.01
0.0% from the high
Change over 52 weeks
+1.5%
From $33.51 on Oct 17, 2025
Average volume
5
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $34.01 | $34.01 | $34.01 | $34.01 | +1.49% | 409 |
| Sep 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Aug 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jul 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jun 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| May 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Apr 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 159 |
| Mar 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Feb 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jan 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Dec 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Nov 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Oct 2025 | $33.76 | $36.75 | $33.51 | $33.51 | -0.74% | 820 |
| Sep 2025 | $33.51 | $33.76 | $33.51 | $33.76 | +0.75% | 465 |
| Aug 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jul 2025 | $34.00 | $34.00 | $33.51 | $33.51 | -1.44% | 400 |
| Jun 2025 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| May 2025 | $33.25 | $34.00 | $33.25 | $34.00 | +2.26% | 672 |
| Apr 2025 | $31.61 | $33.25 | $31.61 | $33.25 | +5.19% | 1,308 |
| Mar 2025 | $31.00 | $31.61 | $30.00 | $31.61 | +5.30% | 2,000 |
| Feb 2025 | $29.55 | $30.60 | $29.30 | $30.02 | +1.59% | 2,384 |
| Jan 2025 | $31.05 | $31.10 | $29.55 | $29.55 | -4.83% | 2,100 |
| Dec 2024 | $32.80 | $33.00 | $31.05 | $31.05 | -5.34% | 8,801 |
| Nov 2024 | $35.00 | $35.00 | $32.50 | $32.80 | -6.29% | 3,100 |
| Oct 2024 | $37.00 | $37.00 | $35.00 | $35.00 | -5.41% | 500 |
| Sep 2024 | $36.20 | $37.00 | $36.20 | $37.00 | +2.21% | 100 |
| Aug 2024 | $38.00 | $38.00 | $35.20 | $36.20 | -4.74% | 2,200 |
| Jul 2024 | $35.00 | $38.00 | $35.00 | $38.00 | +8.60% | 2,700 |
| Jun 2024 | $34.50 | $34.99 | $33.99 | $34.99 | +1.42% | 700 |
| May 2024 | $34.50 | $36.00 | $33.00 | $34.50 | +0.61% | 4,300 |
| Apr 2024 | $35.20 | $35.30 | $33.50 | $34.29 | -2.59% | 2,400 |
| Mar 2024 | $34.05 | $35.20 | $34.05 | $35.20 | +3.38% | 1,000 |
| Feb 2024 | $40.00 | $40.00 | $34.00 | $34.05 | -14.88% | 500 |
| Jan 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 400 |
| Dec 2023 | $40.00 | $42.00 | $40.00 | $40.00 | 0.00% | 200 |
| Nov 2023 | $41.00 | $41.50 | $40.00 | $40.00 | -2.44% | 800 |
| Oct 2023 | $43.80 | $43.80 | $41.00 | $41.00 | -6.39% | 400 |
| Sep 2023 | $44.50 | $46.00 | $43.80 | $43.80 | -1.57% | 1,000 |
| Aug 2023 | $46.80 | $46.80 | $44.00 | $44.50 | -4.91% | 500 |
| Jul 2023 | $54.75 | $54.75 | $46.80 | $46.80 | -14.52% | 100 |
| Jun 2023 | $54.75 | $54.75 | $54.75 | $54.75 | 0.00% | 0 |
| May 2023 | $53.02 | $54.75 | $53.02 | $54.75 | +3.26% | 1,000 |
| Apr 2023 | $47.05 | $56.75 | $47.05 | $53.02 | +12.69% | 1,100 |
| Mar 2023 | $53.00 | $53.00 | $47.05 | $47.05 | -15.98% | 1,700 |
| Feb 2023 | $54.00 | $56.00 | $54.00 | $56.00 | +3.70% | 100 |
| Jan 2023 | $53.00 | $55.02 | $53.00 | $54.00 | +1.89% | 200 |
| Dec 2022 | $55.00 | $55.00 | $47.05 | $53.00 | -3.64% | 1,500 |
| Nov 2022 | $50.00 | $55.00 | $49.72 | $55.00 | +10.00% | 300 |
| Oct 2022 | $49.50 | $50.00 | $47.00 | $50.00 | +1.01% | 1,100 |
| Sep 2022 | $56.00 | $56.00 | $49.50 | $49.50 | -11.61% | 1,300 |
| Aug 2022 | $49.55 | $58.00 | $49.55 | $56.00 | +13.02% | 600 |
| Jul 2022 | $43.20 | $49.55 | $43.20 | $49.55 | +14.70% | 200 |
| Jun 2022 | $43.20 | $43.20 | $43.20 | $43.20 | 0.00% | 0 |
| May 2022 | $46.20 | $46.20 | $43.20 | $43.20 | -6.49% | 200 |
| Apr 2022 | $47.50 | $47.50 | $46.20 | $46.20 | -2.74% | 200 |
| Mar 2022 | $44.65 | $47.50 | $44.65 | $47.50 | +6.38% | 700 |
| Feb 2022 | $45.30 | $46.00 | $44.65 | $44.65 | -1.43% | 500 |
| Jan 2022 | $45.30 | $45.30 | $45.30 | $45.30 | 0.00% | 0 |
| Dec 2021 | $44.00 | $45.30 | $44.00 | $45.30 | +2.95% | 100 |
| Nov 2021 | $41.00 | $45.25 | $41.00 | $44.00 | +7.32% | 200 |
| Oct 2021 | $37.90 | $41.00 | $37.90 | $41.00 | +8.18% | 100 |
| Sep 2021 | $37.90 | $37.90 | $37.90 | $37.90 | 0.00% | 0 |
| Aug 2021 | $39.30 | $40.00 | $37.90 | $37.90 | -3.56% | 700 |
| Jul 2021 | $39.30 | $39.30 | $39.30 | $39.30 | 0.00% | 0 |
| Jun 2021 | $38.00 | $41.00 | $38.00 | $39.30 | -4.15% | 8,000 |
| May 2021 | $40.00 | $41.00 | $40.00 | $41.00 | +7.47% | 600 |
| Apr 2021 | $40.30 | $40.60 | $38.15 | $38.15 | -6.84% | 700 |
| Mar 2021 | $39.19 | $40.95 | $39.19 | $40.95 | +4.49% | 300 |
| Feb 2021 | $37.65 | $39.19 | $37.65 | $39.19 | +4.09% | 100 |
| Jan 2021 | $37.00 | $37.65 | $37.00 | $37.65 | +1.76% | 100 |
| Dec 2020 | $37.00 | $38.00 | $37.00 | $37.00 | 0.00% | 300 |
| Nov 2020 | $34.75 | $37.25 | $34.75 | $37.00 | +6.47% | 400 |
| Oct 2020 | $34.25 | $34.75 | $34.20 | $34.75 | +1.46% | 300 |
| Sep 2020 | $35.30 | $35.30 | $34.25 | $34.25 | -2.97% | 200 |
| Aug 2020 | $34.95 | $37.20 | $34.69 | $35.30 | +1.00% | 1,000 |
| Jul 2020 | $34.10 | $35.20 | $33.95 | $34.95 | +2.49% | 1,900 |
| Jun 2020 | $33.80 | $35.50 | $33.10 | $34.10 | +0.89% | 500 |
| May 2020 | $36.00 | $36.00 | $32.95 | $33.80 | -6.11% | 300 |
| Apr 2020 | $35.00 | $36.50 | $34.45 | $36.00 | +2.86% | 1,400 |
| Mar 2020 | $35.00 | $35.25 | $31.50 | $35.00 | +1.45% | 2,800 |
| Feb 2020 | $38.20 | $38.20 | $34.50 | $34.50 | -9.69% | 4,200 |
| Jan 2020 | $36.95 | $38.20 | $36.50 | $38.20 | +3.38% | 900 |
| Dec 2019 | $36.00 | $36.95 | $36.00 | $36.95 | +2.64% | 500 |
| Nov 2019 | $34.85 | $36.85 | $34.45 | $36.00 | +3.30% | 1,700 |
| Oct 2019 | $36.20 | $36.25 | $34.55 | $34.85 | -3.73% | 1,500 |
| Sep 2019 | $35.75 | $36.50 | $35.25 | $36.20 | +1.26% | 2,100 |
| Aug 2019 | $34.85 | $35.90 | $34.85 | $35.75 | +2.58% | 1,900 |
| Jul 2019 | $34.00 | $35.75 | $34.00 | $34.85 | +3.57% | 2,400 |
| Jun 2019 | $35.35 | $36.85 | $33.65 | $33.65 | -4.81% | 1,400 |
| May 2019 | $34.90 | $36.15 | $33.30 | $35.35 | +0.86% | 900 |
| Apr 2019 | $38.50 | $38.50 | $33.30 | $35.05 | -8.96% | 1,700 |
| Mar 2019 | $38.00 | $38.50 | $38.00 | $38.50 | +1.32% | 100 |
| Feb 2019 | $34.20 | $38.00 | $34.20 | $38.00 | +11.11% | 200 |
| Jan 2019 | $32.90 | $34.75 | $31.10 | $34.20 | -1.30% | 1,500 |
| Dec 2018 | $36.00 | $36.50 | $34.00 | $34.65 | -1.00% | 900 |
| Nov 2018 | $35.30 | $37.00 | $35.00 | $35.00 | -0.85% | 600 |
| Oct 2018 | $36.00 | $36.00 | $33.30 | $35.30 | -1.94% | 700 |
| Sep 2018 | $36.00 | $36.00 | $35.65 | $36.00 | 0.00% | 300 |
| Aug 2018 | $37.00 | $37.00 | $36.00 | $36.00 | -2.70% | 300 |
| Jul 2018 | $37.50 | $39.10 | $37.00 | $37.00 | -1.33% | 800 |
| Jun 2018 | $38.25 | $38.25 | $36.50 | $37.50 | -1.96% | 200 |
| May 2018 | $37.50 | $38.85 | $37.50 | $38.25 | +2.00% | 400 |
| Apr 2018 | $35.00 | $37.50 | $35.00 | $37.50 | +4.75% | 700 |
| Mar 2018 | $32.50 | $35.80 | $32.00 | $35.80 | +9.31% | 1,200 |
| Feb 2018 | $36.50 | $36.50 | $32.75 | $32.75 | -10.27% | 1,500 |
| Jan 2018 | $37.50 | $39.00 | $36.50 | $36.50 | -2.67% | 1,300 |
| Dec 2017 | $41.50 | $41.50 | $35.00 | $37.50 | -9.64% | 2,700 |
| Nov 2017 | $40.90 | $41.50 | $37.50 | $41.50 | +1.47% | 500 |
| Oct 2017 | $37.80 | $41.45 | $37.70 | $40.90 | +12.42% | 7,900 |
| Sep 2017 | $36.38 | $36.38 | $36.38 | $36.38 | 0.00% | 0 |
| Aug 2017 | $36.60 | $36.60 | $36.38 | $36.38 | -0.60% | 200 |
| Jul 2017 | $37.65 | $37.65 | $36.60 | $36.60 | -5.79% | 200 |
| Jun 2017 | $34.80 | $38.85 | $34.80 | $38.85 | +11.64% | 600 |
| May 2017 | $36.01 | $36.90 | $34.76 | $34.80 | -3.36% | 2,000 |
| Apr 2017 | $29.00 | $38.00 | $29.00 | $36.01 | +24.17% | 5,100 |
| Mar 2017 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Feb 2017 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Jan 2017 | $31.04 | $31.04 | $26.00 | $29.00 | -6.57% | 1,200 |
| Dec 2016 | $28.50 | $31.10 | $28.50 | $31.04 | +8.91% | 600 |
| Nov 2016 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 0 |
| Oct 2016 | $28.51 | $28.51 | $27.00 | $28.50 | -0.04% | 1,400 |
| Sep 2016 | $27.36 | $29.00 | $27.36 | $28.51 | +1.42% | 600 |
| Aug 2016 | $31.00 | $31.00 | $28.11 | $28.11 | -9.32% | 400 |
| Jul 2016 | $31.90 | $32.00 | $26.00 | $31.00 | -2.82% | 3,400 |
| Jun 2016 | $28.89 | $31.90 | $28.89 | $31.90 | +10.42% | 1,600 |
| May 2016 | $28.00 | $29.01 | $25.00 | $28.89 | +3.18% | 2,000 |
| Apr 2016 | $27.85 | $28.00 | $27.85 | $28.00 | +0.54% | 400 |
| Mar 2016 | $29.00 | $29.00 | $27.85 | $27.85 | -3.97% | 400 |
| Feb 2016 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Jan 2016 | $24.01 | $29.00 | $24.01 | $29.00 | +20.78% | 1,300 |
| Dec 2015 | $25.39 | $27.00 | $24.01 | $24.01 | -5.44% | 900 |
| Nov 2015 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | 0 |
| Oct 2015 | $24.99 | $26.00 | $24.95 | $25.39 | +1.60% | 3,600 |
| Sep 2015 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Aug 2015 | $22.00 | $24.99 | $21.59 | $24.99 | +13.59% | 400 |
| Jul 2015 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jun 2015 | $23.00 | $23.00 | $21.01 | $22.00 | -4.35% | 1,900 |
| May 2015 | $22.40 | $23.79 | $21.78 | $23.00 | +2.68% | 3,300 |
| Apr 2015 | $22.40 | $22.40 | $22.40 | $22.40 | 0.00% | 0 |
| Mar 2015 | $22.40 | $22.40 | $22.40 | $22.40 | 0.00% | 0 |
| Feb 2015 | $22.40 | $22.40 | $22.40 | $22.40 | 0.00% | 0 |
| Jan 2015 | $22.40 | $22.40 | $22.40 | $22.40 | 0.00% | 0 |
| Dec 2014 | $22.40 | $22.40 | $22.40 | $22.40 | 0.00% | 0 |
| Nov 2014 | $22.40 | $22.40 | $22.40 | $22.40 | 0.00% | 0 |
| Oct 2014 | $22.13 | $22.40 | $21.70 | $22.40 | +1.22% | 900 |
| Sep 2014 | $22.13 | $23.20 | $22.13 | $22.13 | 0.00% | 300 |
| Aug 2014 | $22.47 | $22.47 | $22.13 | $22.13 | -1.51% | 300 |
| Jul 2014 | $23.00 | $23.00 | $22.47 | $22.47 | -2.30% | 600 |
| Jun 2014 | $22.30 | $23.00 | $22.30 | $23.00 | +3.14% | 100 |
| May 2014 | $22.30 | $22.30 | $22.30 | $22.30 | +0.09% | 500 |
| Apr 2014 | $22.00 | $22.50 | $21.91 | $22.28 | +1.27% | 1,800 |
| Mar 2014 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Feb 2014 | $22.26 | $22.47 | $22.00 | $22.00 | -1.17% | 800 |
| Jan 2014 | $21.62 | $22.50 | $21.62 | $22.26 | +2.96% | 1,000 |
| Dec 2013 | $21.62 | $21.62 | $21.62 | $21.62 | 0.00% | 0 |
| Nov 2013 | $21.62 | $21.62 | $21.62 | $21.62 | 0.00% | 0 |
| Oct 2013 | $21.62 | $21.62 | $21.62 | $21.62 | 0.00% | 0 |
| Sep 2013 | $21.63 | $21.63 | $21.62 | $21.62 | -0.05% | 700 |
| Aug 2013 | $21.63 | $21.63 | $21.63 | $21.63 | 0.00% | 0 |
| Jul 2013 | $21.63 | $21.63 | $21.63 | $21.63 | 0.00% | 0 |
| Jun 2013 | $21.63 | $21.63 | $21.63 | $21.63 | 0.00% | 500 |
| May 2013 | $21.63 | $21.63 | $21.63 | $21.63 | 0.00% | 0 |
| Apr 2013 | $21.63 | $21.63 | $21.63 | $21.63 | 0.00% | 0 |
| Mar 2013 | $21.63 | $21.63 | $21.63 | $21.63 | 0.00% | 300 |
| Feb 2013 | $21.63 | $21.63 | $21.63 | $21.63 | 0.00% | 0 |
| Jan 2013 | $21.63 | $21.63 | $21.63 | $21.63 | 0.00% | 200 |
| Dec 2012 | $21.63 | $21.63 | $21.63 | $21.63 | 0.00% | 0 |
| Nov 2012 | $18.00 | $21.63 | $18.00 | $21.63 | +20.17% | 200 |
| Oct 2012 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Sep 2012 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Aug 2012 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jul 2012 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jun 2012 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| May 2012 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Apr 2012 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Mar 2012 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Feb 2012 | $18.00 | $18.04 | $18.00 | $18.00 | 0.00% | 1,000 |
| Jan 2012 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Dec 2011 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Nov 2011 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Oct 2011 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Sep 2011 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Aug 2011 | $20.00 | $20.00 | $18.00 | $18.00 | -0.55% | 800 |
| Jul 2011 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Jun 2011 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| May 2011 | $19.51 | $19.51 | $18.10 | $18.10 | -7.37% | 2,700 |
| Apr 2011 | $20.00 | $20.00 | $19.54 | $19.54 | -2.30% | 1,000 |
| Mar 2011 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Feb 2011 | $18.10 | $20.00 | $18.10 | $20.00 | +10.50% | 1,000 |
| Jan 2011 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Dec 2010 | $18.00 | $18.10 | $18.00 | $18.10 | +0.56% | 100 |
| Nov 2010 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Oct 2010 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Sep 2010 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Aug 2010 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jul 2010 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jun 2010 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 400 |
| May 2010 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Apr 2010 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Mar 2010 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 300 |
| Feb 2010 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 400 |
| Jan 2010 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Dec 2009 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Nov 2009 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Oct 2009 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Sep 2009 | $17.00 | $18.00 | $17.00 | $18.00 | +5.88% | 900 |
| Aug 2009 | $20.00 | $20.00 | $17.00 | $17.00 | -8.75% | 5,600 |
| Jul 2009 | $19.25 | $55.00 | $18.63 | $18.63 | -3.22% | 500 |
| Jun 2009 | $18.64 | $19.25 | $18.64 | $19.25 | +3.27% | 300 |
| May 2009 | $18.64 | $18.64 | $18.64 | $18.64 | 0.00% | 0 |
| Apr 2009 | $18.75 | $18.75 | $18.64 | $18.64 | -0.59% | 300 |
| Mar 2009 | $18.75 | $18.75 | $18.75 | $18.75 | 0.00% | 0 |
| Feb 2009 | $20.00 | $20.00 | $18.64 | $18.75 | -6.25% | 200 |
| Jan 2009 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Dec 2008 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Nov 2008 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Oct 2008 | $21.32 | $21.32 | $20.00 | $20.00 | -6.19% | 1,600 |
| Sep 2008 | $21.32 | $21.32 | $21.32 | $21.32 | 0.00% | 0 |
| Aug 2008 | $25.25 | $25.25 | $20.82 | $21.32 | -15.56% | 400 |
| Jul 2008 | $21.00 | $25.25 | $21.00 | $25.25 | +20.24% | 900 |
| Jun 2008 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| May 2008 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Apr 2008 | $20.00 | $21.00 | $20.00 | $21.00 | +5.00% | 100 |
| Mar 2008 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Feb 2008 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Jan 2008 | $24.00 | $24.00 | $20.00 | $20.00 | -16.67% | 2,000 |
| Dec 2007 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Nov 2007 | $25.00 | $25.00 | $24.00 | $24.00 | -4.00% | 400 |
| Oct 2007 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Sep 2007 | $25.00 | $25.00 | $22.90 | $25.00 | +8.70% | 1,300 |
| Aug 2007 | $23.25 | $23.25 | $23.00 | $23.00 | -1.08% | 500 |
| Jul 2007 | $27.25 | $27.50 | $23.25 | $23.25 | -14.68% | 5,800 |
| Jun 2007 | $32.00 | $32.00 | $25.00 | $27.25 | -14.84% | 1,200 |
| May 2007 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Apr 2007 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Mar 2007 | $30.00 | $32.00 | $30.00 | $32.00 | +6.67% | 100 |
| Feb 2007 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 2007 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 2006 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 2006 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 2006 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Sep 2006 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Aug 2006 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jul 2006 | $35.00 | $35.00 | $30.00 | $30.00 | -3.47% | 800 |
| Jun 2006 | $31.08 | $31.08 | $31.08 | $31.08 | 0.00% | 0 |
| May 2006 | $31.08 | $31.08 | $31.08 | $31.08 | 0.00% | 0 |
| Apr 2006 | $31.08 | $31.08 | $31.08 | $31.08 | 0.00% | 0 |
| Mar 2006 | $31.08 | $31.08 | $31.08 | $31.08 | 0.00% | 0 |
| Feb 2006 | $31.08 | $31.08 | $31.08 | $31.08 | 0.00% | 0 |
| Jan 2006 | $31.00 | $31.08 | $31.00 | $31.08 | +0.26% | 1,500 |
| Dec 2005 | $30.77 | $31.00 | $30.77 | $31.00 | +0.75% | 100 |
| Nov 2005 | $30.01 | $30.77 | $30.01 | $30.77 | +2.53% | 800 |
| Oct 2005 | $30.01 | $30.01 | $30.01 | $30.01 | 0.00% | 0 |
| Sep 2005 | $29.00 | $30.01 | $29.00 | $30.01 | +3.48% | 900 |
| Aug 2005 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Jul 2005 | $29.00 | $29.00 | $29.00 | $29.00 | -4.92% | 300 |
| Jun 2005 | $25.00 | $30.50 | $25.00 | $30.50 | +22.00% | 1,000 |
| May 2005 | $27.03 | $35.00 | $25.00 | $25.00 | -7.51% | 600 |
| Apr 2005 | $27.03 | $27.03 | $27.03 | $27.03 | 0.00% | 0 |
| Mar 2005 | $27.25 | $27.25 | $27.03 | $27.03 | -0.81% | 1,500 |
| Feb 2005 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Jan 2005 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 2004 | $28.00 | $28.00 | $27.25 | $27.25 | -2.68% | 300 |
| Nov 2004 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Oct 2004 | $24.05 | $29.00 | $24.05 | $28.00 | +16.42% | 3,400 |
| Sep 2004 | $24.05 | $24.05 | $24.05 | $24.05 | 0.00% | 0 |
| Aug 2004 | $25.85 | $25.85 | $24.05 | $24.05 | -6.96% | 200 |
| Jul 2004 | $26.75 | $26.75 | $25.85 | $25.85 | -3.36% | 300 |
| Jun 2004 | $27.75 | $27.75 | $25.00 | $26.75 | -3.60% | 5,600 |
| May 2004 | $27.68 | $29.75 | $27.68 | $27.75 | +0.25% | 1,000 |
| Apr 2004 | $27.90 | $27.90 | $27.68 | $27.68 | -0.79% | 600 |
| Mar 2004 | $27.90 | $27.90 | $27.90 | $27.90 | 0.00% | 0 |
| Feb 2004 | $27.90 | $27.90 | $27.90 | $27.90 | 0.00% | 0 |
| Jan 2004 | $27.90 | $27.90 | $27.90 | $27.90 | 0.00% | 0 |
| Dec 2003 | $26.00 | $27.90 | $26.00 | $27.90 | +7.31% | 200 |
| Nov 2003 | $25.55 | $26.00 | $25.55 | $26.00 | +1.76% | 900 |
| Oct 2003 | $23.50 | $25.55 | $23.50 | $25.55 | +8.72% | 1,800 |
| Sep 2003 | $23.50 | $23.50 | $23.50 | $23.50 | 0.00% | 0 |
| Aug 2003 | $25.00 | $25.00 | $23.50 | $23.50 | -6.00% | 800 |
| Jul 2003 | $21.00 | $25.00 | $21.00 | $25.00 | +19.05% | 2,400 |
| Jun 2003 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| May 2003 | $18.00 | $21.00 | $18.00 | $21.00 | +16.67% | 1,650 |
| Apr 2003 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Mar 2003 | $20.00 | $20.00 | $18.00 | $18.00 | -10.00% | 150 |
| Feb 2003 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Jan 2003 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Dec 2002 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Nov 2002 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Oct 2002 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Sep 2002 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Aug 2002 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Jul 2002 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Jun 2002 | $17.70 | $20.00 | $17.70 | $20.00 | +12.99% | 300 |
| May 2002 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Apr 2002 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Mar 2002 | $20.00 | $20.00 | $17.70 | $17.70 | -11.50% | 150 |
| Feb 2002 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Jan 2002 | $14.17 | $20.00 | $14.17 | $20.00 | +41.18% | 150 |
| Dec 2001 | $17.33 | $17.33 | $14.17 | $14.17 | -18.27% | 1,050 |
| Nov 2001 | $17.33 | $17.33 | $17.33 | $17.33 | 0.00% | 0 |
| Oct 2001 | $17.33 | $17.33 | $17.33 | $17.33 | 0.00% | 300 |
| Sep 2001 | $16.67 | $17.33 | $16.67 | $17.33 | +4.00% | 600 |
| Aug 2001 | $14.83 | $16.67 | $14.83 | $16.67 | +12.36% | 3,600 |
| Jul 2001 | $14.83 | $14.83 | $14.83 | $14.83 | 0.00% | 0 |
| Jun 2001 | $14.83 | $14.83 | $14.83 | $14.83 | 0.00% | 0 |
| May 2001 | $14.83 | $14.83 | $14.83 | $14.83 | 0.00% | 0 |
| Apr 2001 | $14.00 | $15.83 | $13.75 | $14.83 | +5.95% | 2,550 |
| Mar 2001 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Feb 2001 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Jan 2001 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Dec 2000 | $13.33 | $18.00 | $13.33 | $14.00 | +5.00% | 1,950 |
| Nov 2000 | $14.00 | $14.00 | $13.33 | $13.33 | -4.76% | 4,650 |
| Oct 2000 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Sep 2000 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Aug 2000 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 150 |
| Jul 2000 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Jun 2000 | $17.67 | $18.67 | $13.33 | $14.00 | -20.75% | 2,400 |
| May 2000 | $17.67 | $17.67 | $17.67 | $17.67 | 0.00% | 0 |
| Apr 2000 | $17.67 | $17.67 | $17.67 | $17.67 | 0.00% | 0 |
| Mar 2000 | $19.33 | $19.33 | $17.67 | $17.67 | -8.62% | 750 |
| Feb 2000 | $20.67 | $20.67 | $15.33 | $19.33 | -6.45% | 600 |
| Jan 2000 | $22.67 | $22.67 | $18.00 | $20.67 | -8.82% | 1,050 |
| Dec 1999 | $15.00 | $22.67 | $14.83 | $22.67 | +51.11% | 1,650 |
| Nov 1999 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Oct 1999 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Sep 1999 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Aug 1999 | $16.33 | $16.33 | $14.67 | $15.00 | -8.16% | 1,200 |
| Jul 1999 | $13.33 | $16.33 | $11.42 | $16.33 | +22.50% | 900 |
| Jun 1999 | $12.17 | $14.00 | $12.17 | $13.33 | +9.59% | 1,650 |
| May 1999 | $12.17 | $12.17 | $12.00 | $12.17 | 0.00% | 300 |
| Apr 1999 | $13.33 | $13.33 | $12.00 | $12.17 | -8.75% | 900 |
| Mar 1999 | $13.33 | $13.33 | $13.33 | $13.33 | 0.00% | 0 |
| Feb 1999 | $13.33 | $13.33 | $13.33 | $13.33 | 0.00% | 0 |
| Jan 1999 | $12.33 | $13.33 | $12.33 | $13.33 | +8.11% | 2,850 |
| Dec 1998 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Nov 1998 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Oct 1998 | $11.83 | $12.33 | $11.83 | $12.33 | +4.23% | 300 |
| Sep 1998 | $11.83 | $11.83 | $11.83 | $11.83 | 0.00% | 0 |
| Aug 1998 | $11.67 | $11.83 | $11.67 | $11.83 | +1.43% | 1,500 |
| Jul 1998 | $11.50 | $11.83 | $11.50 | $11.67 | +1.45% | 1,050 |
| Jun 1998 | $11.33 | $11.50 | $11.33 | $11.50 | +1.47% | 1,800 |
| May 1998 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Apr 1998 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Mar 1998 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Feb 1998 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Jan 1998 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Dec 1997 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Nov 1997 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Oct 1997 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 150 |
| Sep 1997 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Aug 1997 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Jul 1997 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Jun 1997 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| May 1997 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Apr 1997 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Mar 1997 | $11.00 | $11.33 | $11.00 | $11.33 | +3.03% | 450 |
| Feb 1997 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jan 1997 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Dec 1996 | $11.00 | $11.00 | $10.83 | $11.00 | 0.00% | 10,650 |
| Nov 1996 | $10.83 | $11.00 | $10.83 | $11.00 | +1.54% | 3,000 |
| Oct 1996 | $11.25 | $11.25 | $10.83 | $10.83 | -3.70% | 750 |
| Sep 1996 | $11.25 | $11.25 | $11.25 | $11.25 | 0.00% | 0 |
| Aug 1996 | $11.25 | $11.25 | $11.25 | $11.25 | 0.00% | 0 |
| Jul 1996 | $10.83 | $11.25 | $10.83 | $11.25 | +3.85% | 1,800 |
| Jun 1996 | $10.83 | $10.83 | $10.83 | $10.83 | 0.00% | 300 |
| May 1996 | $10.83 | $10.83 | $10.83 | $10.83 | 0.00% | 600 |
| Apr 1996 | $11.17 | $11.17 | $10.83 | $10.83 | -2.99% | 150 |
| Mar 1996 | $11.17 | $11.17 | $11.17 | $11.17 | 0.00% | 0 |
| Feb 1996 | $11.17 | $11.17 | $11.17 | $11.17 | 0.00% | 0 |
| Jan 1996 | $10.83 | $11.17 | $10.83 | $11.17 | +3.08% | 900 |
| Dec 1995 | $10.83 | $10.83 | $10.83 | $10.83 | 0.00% | 0 |
| Nov 1995 | $10.83 | $10.83 | $10.83 | $10.83 | 0.00% | 0 |
| Oct 1995 | $10.83 | $10.83 | $10.83 | $10.83 | 0.00% | 0 |
| Sep 1995 | $10.67 | $10.83 | $10.67 | $10.83 | +1.56% | 150 |
| Aug 1995 | $10.67 | $10.67 | $10.67 | $10.67 | 0.00% | 0 |
| Jul 1995 | $11.33 | $11.33 | $10.67 | $10.67 | -5.88% | 300 |
| Jun 1995 | $9.00 | $11.33 | $9.00 | $11.33 | +25.93% | 600 |
| May 1995 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Apr 1995 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Mar 1995 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Feb 1995 | $11.00 | $12.50 | $9.00 | $9.00 | -18.18% | 2,700 |
| Jan 1995 | $10.67 | $11.00 | $10.67 | $11.00 | +3.12% | 600 |
| Dec 1994 | $10.67 | $10.67 | $10.67 | $10.67 | 0.00% | 0 |
| Nov 1994 | $11.33 | $11.33 | $10.67 | $10.67 | -5.88% | 10,650 |
| Oct 1994 | $10.33 | $11.33 | $10.33 | $11.33 | +9.68% | 4,200 |
| Sep 1994 | $10.75 | $10.75 | $10.33 | $10.33 | -3.88% | 150 |
| Aug 1994 | $10.50 | $11.25 | $10.50 | $10.75 | +2.38% | 300 |
| Jul 1994 | $10.33 | $10.50 | $10.33 | $10.50 | +1.61% | 3,450 |
| Jun 1994 | $10.17 | $10.67 | $10.00 | $10.33 | +5.08% | 900 |
| May 1994 | $10.67 | $10.67 | $9.67 | $9.83 | -7.81% | 1,050 |
| Apr 1994 | $10.33 | $10.67 | $9.33 | $10.67 | – | 450 |
Seasonality
ARTNB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.8% | -0.8% | 1.6% | 2.9% | 0.8% | 0.3% | 0.6% | 0.7% | -1.2% | 0.6% | 2.8% | -1.6% |
| Months up | 3 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 2 of 9 |
| 2026 | 0.0% | 0.9% | 0.0% | 0.0% | 1.0% | 0.0% | 0.0% | 1.0% | 0.0% | 1.5% | ||
| 2025 | -4.8% | 2.6% | 5.3% | 5.2% | 3.2% | 0.0% | -1.4% | 0.9% | 0.7% | -0.7% | 0.9% | 0.0% |
| 2024 | 0.0% | -14.1% | 3.4% | -2.6% | 1.4% | 1.4% | 8.6% | -4.0% | 2.2% | -5.4% | -5.5% | -5.3% |
| 2023 | 1.9% | 4.2% | -16.0% | 12.7% | 3.8% | 0.0% | -14.5% | -4.3% | -1.6% | -6.4% | -1.8% | 0.0% |
| 2022 | 0.0% | -0.8% | 6.4% | -2.7% | -5.9% | 0.0% | 14.7% | 13.6% | -11.6% | 1.0% | 10.6% | -3.6% |
| 2021 | 1.8% | 4.8% | 4.5% | -6.8% | 8.2% | -4.1% | 0.0% | -2.9% | 0.0% | 8.2% | 8.0% | 3.0% |
| 2020 | 3.4% | -9.1% | 1.4% | 2.9% | -5.5% | 0.9% | 2.5% | 1.7% | -3.0% | 1.5% | 7.2% | 0.0% |
| 2019 | -1.3% | 11.9% | 1.3% | -9.0% | 1.5% | -4.8% | 3.6% | 3.3% | 1.3% | -3.7% | 4.0% | 2.6% |
| 2018 | -2.7% | -9.7% | 9.3% | 4.7% | 2.6% | -2.0% | -1.3% | -2.1% | 0.0% | -1.9% | -0.2% | -1.0% |
| 2017 | -6.6% | 0.8% | 0.0% | 24.2% | -2.7% | 11.6% | -5.8% | 0.0% | 0.0% | 12.4% | 2.1% | -9.6% |