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 |
2021-03-01 | $37.77 | $37.77 | $37.10 | $37.54 | 8 728 |
2021-02-26 | $37.70 | $38.05 | $37.00 | $37.00 | 17 530 |
2021-02-25 | $39.17 | $39.17 | $37.59 | $37.70 | 22 243 |
2021-02-24 | $38.58 | $39.14 | $38.00 | $38.77 | 18 459 |
2021-02-23 | $38.22 | $39.71 | $38.08 | $38.08 | 21 981 |
2021-02-22 | $38.28 | $38.31 | $37.76 | $38.06 | 14 399 |
2021-02-19 | $37.95 | $38.50 | $37.95 | $38.20 | 11 880 |
2021-02-18 | $38.70 | $39.00 | $38.00 | $38.05 | 18 297 |
2021-02-17 | $38.78 | $38.78 | $38.01 | $38.58 | 10 271 |
2021-02-16 | $38.99 | $38.99 | $38.19 | $38.49 | 17 576 |
2021-02-12 | $39.36 | $39.81 | $38.68 | $38.83 | 22 173 |
2021-02-11 | $40.17 | $40.17 | $39.01 | $39.17 | 9 597 |
2021-02-10 | $40.41 | $40.83 | $39.77 | $39.84 | 27 335 |
2021-02-09 | $39.47 | $40.96 | $39.47 | $40.41 | 28 088 |
2021-02-08 | $39.66 | $40.19 | $39.16 | $39.47 | 29 869 |
2021-02-05 | $40.57 | $40.57 | $39.51 | $39.91 | 22 395 |
2021-02-04 | $40.22 | $41.00 | $40.22 | $41.00 | 18 744 |
2021-02-03 | $40.66 | $40.80 | $39.94 | $40.23 | 18 653 |
2021-02-02 | $40.94 | $41.02 | $40.16 | $40.92 | 25 514 |
2021-02-01 | $40.66 | $40.78 | $39.83 | $40.58 | 21 713 |
2021-01-29 | $39.50 | $41.45 | $39.01 | $40.88 | 50 175 |
2021-01-28 | $38.76 | $40.00 | $38.57 | $39.32 | 30 605 |
2021-01-27 | $37.88 | $38.69 | $37.71 | $38.51 | 35 107 |
2021-01-26 | $37.89 | $38.60 | $37.89 | $38.43 | 23 798 |
2021-01-25 | $38.03 | $38.24 | $37.60 | $37.89 | 14 351 |