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 |
| 2023-10-18 | $41.18 | $41.18 | $39.63 | $40.13 | 30 389 |
| 2023-10-17 | $41.07 | $41.73 | $41.01 | $41.03 | 26 067 |
| 2023-10-16 | $41.28 | $41.59 | $41.04 | $41.32 | 20 540 |
| 2023-10-13 | $41.22 | $41.73 | $40.84 | $40.86 | 16 954 |
| 2023-10-12 | $41.83 | $42.60 | $40.99 | $41.45 | 16 875 |
| 2023-10-11 | $42.55 | $43.41 | $42.36 | $42.60 | 18 101 |
| 2023-10-10 | $42.44 | $42.86 | $42.02 | $42.66 | 23 509 |
| 2023-10-09 | $42.26 | $42.90 | $42.11 | $42.41 | 30 064 |
| 2023-10-06 | $41.67 | $42.42 | $41.55 | $42.36 | 18 395 |
| 2023-10-05 | $41.18 | $42.25 | $40.87 | $42.02 | 36 864 |
| 2023-10-04 | $41.19 | $42.46 | $40.80 | $41.37 | 23 708 |
| 2023-10-03 | $40.81 | $41.41 | $40.38 | $41.25 | 32 365 |
| 2023-10-02 | $41.67 | $41.80 | $40.67 | $41.10 | 30 611 |
| 2023-09-29 | $41.87 | $42.10 | $41.33 | $41.99 | 35 819 |
| 2023-09-28 | $42.55 | $43.10 | $41.26 | $41.87 | 36 991 |
| 2023-09-27 | $42.24 | $42.41 | $42.24 | $42.41 | 64 240 |
| 2023-09-26 | $43.65 | $43.80 | $42.09 | $42.14 | 23 228 |
| 2023-09-25 | $43.81 | $43.81 | $42.86 | $43.64 | 40 474 |
| 2023-09-22 | $44.41 | $44.43 | $43.78 | $43.84 | 35 826 |
| 2023-09-21 | $44.88 | $45.23 | $44.58 | $44.58 | 25 638 |
| 2023-09-20 | $45.65 | $46.06 | $45.23 | $45.30 | 23 084 |
| 2023-09-19 | $46.24 | $46.56 | $45.83 | $45.84 | 25 867 |
| 2023-09-18 | $46.75 | $47.14 | $46.50 | $46.50 | 30 828 |
| 2023-09-15 | $47.20 | $47.37 | $45.88 | $46.84 | 267 169 |
| 2023-09-14 | $47.16 | $47.44 | $46.93 | $46.96 | 26 740 |
