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 |
| 2023-11-22 | $42.67 | $42.86 | $42.32 | $42.59 | 10 691 |
| 2023-11-21 | $41.91 | $42.40 | $41.42 | $42.31 | 27 238 |
| 2023-11-20 | $42.60 | $42.60 | $41.53 | $41.77 | 14 661 |
| 2023-11-17 | $43.15 | $43.15 | $42.00 | $42.25 | 28 914 |
| 2023-11-16 | $43.00 | $43.00 | $42.50 | $42.59 | 15 725 |
| 2023-11-15 | $42.83 | $43.12 | $42.50 | $42.79 | 22 999 |
| 2023-11-14 | $41.37 | $43.22 | $40.84 | $43.22 | 53 846 |
| 2023-11-13 | $40.41 | $40.94 | $40.41 | $40.68 | 12 196 |
| 2023-11-10 | $41.38 | $41.38 | $40.60 | $40.69 | 22 043 |
| 2023-11-09 | $41.15 | $41.15 | $40.49 | $40.89 | 21 758 |
| 2023-11-08 | $42.08 | $42.23 | $40.78 | $41.32 | 25 233 |
| 2023-11-07 | $41.58 | $41.93 | $40.63 | $41.87 | 31 596 |
| 2023-11-06 | $40.43 | $42.23 | $40.43 | $42.22 | 22 971 |
| 2023-11-03 | $41.26 | $42.57 | $41.22 | $42.13 | 34 135 |
| 2023-11-02 | $39.92 | $40.73 | $39.92 | $40.62 | 23 637 |
| 2023-11-01 | $39.37 | $39.62 | $38.95 | $39.33 | 15 462 |
| 2023-10-31 | $39.26 | $39.99 | $39.10 | $39.30 | 15 378 |
| 2023-10-30 | $39.85 | $40.42 | $39.25 | $39.46 | 24 974 |
| 2023-10-27 | $40.26 | $40.84 | $39.37 | $39.75 | 26 985 |
| 2023-10-26 | $39.54 | $40.75 | $39.54 | $40.52 | 26 013 |
| 2023-10-25 | $39.39 | $39.55 | $38.81 | $39.34 | 19 991 |
| 2023-10-24 | $39.63 | $39.63 | $39.27 | $39.34 | 19 237 |
| 2023-10-23 | $39.89 | $40.19 | $39.18 | $39.27 | 22 689 |
| 2023-10-20 | $40.17 | $40.41 | $39.72 | $39.78 | 19 459 |
| 2023-10-19 | $40.13 | $40.65 | $39.71 | $39.98 | 44 067 |
