NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$37.11
+0.300 (+0.81%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $34.00 | $37.45 | Thursday, 28th Mar 2024 ARTNA stock ended at $37.11. This is 0.81% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.51% from a day low at $36.89 to a day high of $37.45. |
90 days | $33.84 | $42.70 | |
52 weeks | $33.84 | $58.41 |
Historical Artesian Resources Corporation prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $36.78 | $37.04 | $36.29 | $36.85 | 33 767 |
2024-01-16 | $37.98 | $38.02 | $36.66 | $36.78 | 43 777 |
2024-01-12 | $38.25 | $38.49 | $37.67 | $38.02 | 29 104 |
2024-01-11 | $38.28 | $38.71 | $37.59 | $37.86 | 47 584 |
2024-01-10 | $38.01 | $38.87 | $38.01 | $38.60 | 29 014 |
2024-01-09 | $38.52 | $38.67 | $37.90 | $37.95 | 25 682 |
2024-01-08 | $38.28 | $39.13 | $38.02 | $38.81 | 34 315 |
2024-01-05 | $38.93 | $38.93 | $38.04 | $38.28 | 42 220 |
2024-01-04 | $40.07 | $40.07 | $38.81 | $38.99 | 30 090 |
2024-01-03 | $40.86 | $40.89 | $39.42 | $39.80 | 52 310 |
2024-01-02 | $41.24 | $41.73 | $40.77 | $40.79 | 19 493 |
2023-12-29 | $42.40 | $42.70 | $41.24 | $41.45 | 24 204 |
2023-12-28 | $42.40 | $42.87 | $42.40 | $42.74 | 21 411 |
2023-12-27 | $42.76 | $43.27 | $42.33 | $42.64 | 34 137 |
2023-12-26 | $42.86 | $43.16 | $42.35 | $42.88 | 33 168 |
2023-12-22 | $42.58 | $43.36 | $42.54 | $42.69 | 17 183 |
2023-12-21 | $42.80 | $42.80 | $41.84 | $42.58 | 26 722 |
2023-12-20 | $42.27 | $43.34 | $42.00 | $42.21 | 33 832 |
2023-12-19 | $42.00 | $42.74 | $41.60 | $42.59 | 27 654 |
2023-12-18 | $42.00 | $42.00 | $41.21 | $41.79 | 24 996 |
2023-12-15 | $43.87 | $43.87 | $41.61 | $41.80 | 140 153 |
2023-12-14 | $44.20 | $44.59 | $42.86 | $43.53 | 44 644 |
2023-12-13 | $42.25 | $44.20 | $42.25 | $44.17 | 52 668 |
2023-12-12 | $42.65 | $43.02 | $42.32 | $42.73 | 22 872 |
2023-12-11 | $43.51 | $43.51 | $42.16 | $42.61 | 24 887 |