NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$34.87
+0.500 (+1.45%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.42 | $37.45 | Friday, 19th Apr 2024 ARTNA stock ended at $34.87. This is 1.45% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.22% from a day low at $34.23 to a day high of $34.99. |
| 90 days | $33.42 | $38.45 | |
| 52 weeks | $33.42 | $57.69 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $40.51 | $40.82 | $40.50 | $40.80 | 11 885 |
| 2021-06-01 | $41.00 | $41.00 | $40.27 | $40.30 | 17 170 |
| 2021-05-28 | $41.94 | $41.94 | $41.24 | $41.24 | 4 187 |
| 2021-05-27 | $41.75 | $41.75 | $41.22 | $41.42 | 5 776 |
| 2021-05-26 | $40.60 | $42.11 | $40.50 | $41.43 | 14 430 |
| 2021-05-25 | $40.74 | $40.86 | $40.31 | $40.70 | 6 899 |
| 2021-05-24 | $40.38 | $41.01 | $40.38 | $40.97 | 7 150 |
| 2021-05-21 | $40.97 | $40.97 | $40.06 | $40.65 | 9 785 |
| 2021-05-20 | $40.28 | $40.74 | $40.17 | $40.66 | 12 613 |
| 2021-05-19 | $39.57 | $40.22 | $39.21 | $39.90 | 14 248 |
| 2021-05-18 | $40.19 | $40.49 | $39.34 | $39.34 | 9 450 |
| 2021-05-17 | $39.63 | $40.43 | $39.50 | $40.27 | 12 769 |
| 2021-05-14 | $39.61 | $40.13 | $39.30 | $39.50 | 13 146 |
| 2021-05-13 | $38.75 | $39.80 | $38.75 | $39.62 | 12 077 |
| 2021-05-12 | $39.20 | $39.40 | $38.58 | $38.62 | 11 322 |
| 2021-05-11 | $39.89 | $39.93 | $39.14 | $39.19 | 10 557 |
| 2021-05-10 | $40.37 | $40.50 | $39.35 | $39.67 | 18 250 |
| 2021-05-07 | $40.76 | $41.15 | $40.32 | $40.32 | 12 158 |
| 2021-05-06 | $40.12 | $41.12 | $40.00 | $40.98 | 18 663 |
| 2021-05-05 | $39.70 | $40.78 | $39.52 | $40.57 | 18 305 |
| 2021-05-04 | $41.00 | $41.00 | $40.09 | $40.11 | 8 493 |
| 2021-05-03 | $40.40 | $41.18 | $40.25 | $40.88 | 13 306 |
| 2021-04-30 | $39.49 | $40.49 | $39.37 | $40.45 | 21 794 |
| 2021-04-29 | $39.50 | $39.79 | $39.42 | $39.42 | 13 704 |
| 2021-04-28 | $39.43 | $39.70 | $39.03 | $39.44 | 9 357 |
