NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$34.33
+0.610 (+1.81%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.42 | $37.45 | Wednesday, 17th Apr 2024 ARTNA stock ended at $34.33. This is 1.81% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.10% from a day low at $33.75 to a day high of $34.46. |
| 90 days | $33.42 | $38.45 | |
| 52 weeks | $33.42 | $57.69 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-12-08 | $44.38 | $44.64 | $43.47 | $43.78 | 35 459 |
| 2023-12-07 | $44.41 | $44.70 | $44.10 | $44.31 | 21 768 |
| 2023-12-06 | $43.75 | $44.65 | $43.75 | $44.18 | 41 095 |
| 2023-12-05 | $43.30 | $43.91 | $43.29 | $43.44 | 22 063 |
| 2023-12-04 | $42.88 | $43.85 | $42.84 | $43.58 | 25 238 |
| 2023-12-01 | $42.00 | $43.03 | $41.34 | $42.75 | 32 600 |
| 2023-11-30 | $41.62 | $42.05 | $41.35 | $42.05 | 49 314 |
| 2023-11-29 | $41.71 | $41.71 | $41.19 | $41.34 | 15 367 |
| 2023-11-28 | $42.56 | $42.65 | $41.32 | $41.32 | 18 541 |
| 2023-11-27 | $43.01 | $43.21 | $42.72 | $42.73 | 21 432 |
| 2023-11-24 | $42.73 | $43.37 | $42.29 | $43.37 | 11 393 |
| 2023-11-22 | $42.67 | $42.86 | $42.32 | $42.59 | 10 691 |
