NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$34.37
+0.0400 (+0.117%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.42 | $37.45 | Thursday, 18th Apr 2024 ARTNA stock ended at $34.37. This is 0.117% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.36% from a day low at $34.17 to a day high of $34.98. |
| 90 days | $33.42 | $38.45 | |
| 52 weeks | $33.42 | $57.69 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-26 | $40.37 | $40.69 | $39.76 | $39.76 | 13 815 |
| 2021-04-23 | $40.19 | $40.70 | $40.04 | $40.35 | 11 981 |
| 2021-04-22 | $40.58 | $40.72 | $39.89 | $39.89 | 21 853 |
| 2021-04-21 | $40.44 | $40.70 | $40.25 | $40.25 | 15 303 |
| 2021-04-20 | $40.38 | $40.78 | $40.31 | $40.76 | 25 992 |
| 2021-04-19 | $41.13 | $41.13 | $40.37 | $40.70 | 21 548 |
| 2021-04-16 | $41.81 | $42.00 | $41.03 | $41.44 | 32 145 |
| 2021-04-15 | $40.55 | $41.51 | $40.52 | $41.51 | 15 733 |
| 2021-04-14 | $40.07 | $40.44 | $40.07 | $40.28 | 8 373 |
| 2021-04-13 | $40.44 | $40.70 | $40.00 | $40.25 | 13 988 |
| 2021-04-12 | $39.71 | $40.57 | $39.71 | $40.22 | 16 140 |
| 2021-04-09 | $40.46 | $40.46 | $39.74 | $40.00 | 10 898 |
| 2021-04-08 | $40.27 | $40.75 | $40.00 | $40.18 | 9 388 |
| 2021-04-07 | $40.57 | $40.57 | $39.59 | $39.89 | 20 395 |
| 2021-04-06 | $40.07 | $40.87 | $40.07 | $40.61 | 17 232 |
| 2021-04-05 | $39.65 | $40.90 | $39.65 | $40.29 | 16 651 |
| 2021-04-01 | $39.48 | $40.22 | $39.18 | $39.70 | 23 229 |
| 2021-03-31 | $39.89 | $40.45 | $39.26 | $39.38 | 26 362 |
| 2021-03-30 | $39.63 | $40.90 | $39.13 | $39.64 | 17 434 |
| 2021-03-29 | $39.04 | $39.86 | $38.97 | $39.71 | 27 822 |
| 2021-03-26 | $39.22 | $40.02 | $38.56 | $39.30 | 26 099 |
| 2021-03-25 | $39.16 | $39.97 | $38.84 | $39.21 | 12 267 |
| 2021-03-24 | $39.22 | $39.85 | $38.86 | $39.08 | 16 841 |
| 2021-03-23 | $38.94 | $40.30 | $38.79 | $38.79 | 31 218 |
| 2021-03-22 | $40.51 | $40.97 | $39.11 | $39.31 | 36 915 |
