Historical Stock Price
ETFs Holding ARTNA »    ARTNA Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/04/2017 $42.15 $42.64 $41.34 $41.48 12.30K
12/05/2017 $41.49 $41.49 $40.12 $40.24 15.20K
12/06/2017 $40.11 $40.55 $39.52 $39.68 13.30K
12/07/2017 $39.69 $40.01 $39.06 $39.10 10.90K
12/08/2017 $39.31 $39.33 $38.36 $38.45 12.40K
Artesian Resources is a holding company. Through its subsidiaries, Co. provides water, wastewater and other services on the Delmarva Peninsula. Co. distributes and sells water, including water for public and private fire protection, to residential, commercial, industrial, municipal and utility customers in the states of Delaware, Maryland and Pennsylvania. Co. also provides wastewater services to customers in Delaware. In addition, Co. provides contract water and wastewater operations, and water, sewer and internal Service Line Protection Plans. As of Dec 31 2016, Co. had approximately 82,700 metered water customers in Delaware and a total of 2,300 metered water customers in Maryland.
ARTNA historical stock prices picture
Artesian Resources (ARTNA) has the following price history information. Looking back at ARTNA historical stock prices for the last five trading days, on December 04, 2017, ARTNA opened at $42.15, traded as high as $42.64 and as low as $41.34, and closed at $41.48. Trading volume was a total of 12.30K shares. On December 05, 2017, ARTNA opened at $41.49, traded as high as $41.49 and as low as $40.12, and closed at $40.24. Trading volume was a total of 15.20K shares. On December 06, 2017, ARTNA opened at $40.11, traded as high as $40.55 and as low as $39.52, and closed at $39.68. Trading volume was a total of 13.30K shares. On December 07, 2017, ARTNA opened at $39.69, traded as high as $40.01 and as low as $39.06, and closed at $39.10. Trading volume was a total of 10.90K shares. On December 08, 2017, ARTNA opened at $39.31, traded as high as $39.33 and as low as $38.36, and closed at $38.45. Trading volume was a total of 12.40K shares.

ARTNA Historical Stock Prices By Date:

ARTNA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Artesian Resources shares, starting with a $10,000 purchase of ARTNA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/11/2007
End date: 12/08/2017
Start price/share: $19.23
End price/share: $38.45
Starting shares: 520.02
Ending shares: 759.44
Dividends reinvested/share: $8.10
Total return: 192.01%
Average Annual Total Return: 11.31%
Starting investment: $10,000.00
Ending investment: $29,197.24
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/11/2007
End date: 12/08/2017
Start price/share: $19.23
End price/share: $38.45
Dividends collected/share: $8.10
Total return: 142.10%
Average Annual Total Return: 9.24%
Starting investment: $10,000.00
Ending investment: $24,200.09
Years: 10.00
Date Close
12/04/2017$41.48
12/05/2017$40.24
12/06/2017$39.68
12/07/2017$39.10
12/08/2017$38.45
ARTNA is categorized under the Utilities sector; below are some other companies in the same sector:

AT Historical Stock Prices
ATO Historical Stock Prices
AVA Historical Stock Prices
AWK Historical Stock Prices
AWR Historical Stock Prices
AY Historical Stock Prices
AZRE Historical Stock Prices
BEP Historical Stock Prices
BIP Historical Stock Prices
BKH Historical Stock Prices

ARTNA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.