Artesian Resources Corporation Stock Price (Quote) NASDAQ:ARTNA
$54.74 ( 1.09% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.81 | $57.22 | Friday, 2nd Dec 2022 ARTNA stock ended at $54.74. This is 1.09% more than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 3.10% from a day low at $53.42 to a day high of $55.08. |
| 90 days | $45.44 | $59.63 | |
| 52 weeks | $41.52 | $60.36 |
Historical Artesian Resources Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $53.95 | $55.08 | $53.42 | $54.74 | 17 017 |
| 2022-12-01 | $54.71 | $54.96 | $53.91 | $54.15 | 16 450 |
| 2022-11-30 | $52.87 | $54.34 | $52.57 | $54.27 | 18 511 |
| 2022-11-29 | $53.85 | $53.92 | $52.78 | $52.87 | 14 841 |
| 2022-11-28 | $55.45 | $55.45 | $54.07 | $54.07 | 10 319 |
| 2022-11-25 | $56.01 | $56.49 | $55.73 | $55.77 | 24 100 |
| 2022-11-23 | $55.88 | $56.39 | $55.17 | $55.39 | 28 466 |
| 2022-11-22 | $56.22 | $56.26 | $54.81 | $55.78 | 25 262 |
| 2022-11-21 | $55.77 | $57.22 | $55.77 | $56.15 | 20 868 |
| 2022-11-18 | $53.85 | $55.27 | $52.73 | $54.99 | 33 997 |
| 2022-11-17 | $53.46 | $53.46 | $52.47 | $52.47 | 22 445 |
| 2022-11-16 | $52.55 | $53.33 | $51.93 | $53.33 | 15 371 |
| 2022-11-15 | $51.67 | $52.46 | $51.03 | $52.46 | 17 970 |
| 2022-11-14 | $51.13 | $51.83 | $51.06 | $51.27 | 28 553 |
| 2022-11-11 | $53.87 | $53.87 | $51.11 | $51.66 | 21 771 |
| 2022-11-10 | $52.36 | $53.64 | $51.45 | $53.36 | 44 411 |
| 2022-11-09 | $51.38 | $52.20 | $51.00 | $51.54 | 25 322 |
| 2022-11-08 | $51.16 | $52.20 | $50.88 | $51.79 | 33 655 |
| 2022-11-07 | $51.85 | $51.98 | $50.29 | $51.38 | 23 987 |
| 2022-11-04 | $50.75 | $52.36 | $49.81 | $52.27 | 29 373 |
| 2022-11-03 | $50.65 | $51.28 | $49.96 | $50.27 | 33 771 |
| 2022-11-02 | $51.05 | $51.91 | $50.94 | $51.17 | 35 087 |
| 2022-11-01 | $52.45 | $52.57 | $51.41 | $51.49 | 19 497 |
| 2022-10-31 | $53.31 | $53.31 | $52.00 | $52.28 | 57 212 |
| 2022-10-28 | $52.49 | $53.62 | $52.49 | $53.55 | 41 996 |
| 2022-10-27 | $52.05 | $53.00 | $51.97 | $52.52 | 23 501 |
| 2022-10-26 | $52.25 | $52.94 | $51.61 | $51.61 | 29 035 |
| 2022-10-25 | $50.94 | $52.69 | $50.31 | $52.06 | 37 079 |
| 2022-10-24 | $50.44 | $51.44 | $50.20 | $51.09 | 31 027 |
| 2022-10-21 | $48.67 | $50.86 | $48.44 | $50.29 | 260 594 |
| 2022-10-20 | $49.64 | $49.64 | $47.82 | $48.24 | 52 441 |
| 2022-10-19 | $49.01 | $49.55 | $48.64 | $49.54 | 48 639 |
| 2022-10-18 | $49.01 | $50.06 | $48.91 | $49.43 | 63 239 |
| 2022-10-17 | $46.99 | $48.75 | $46.99 | $48.66 | 54 838 |
| 2022-10-14 | $47.67 | $47.67 | $46.76 | $46.89 | 31 508 |
| 2022-10-13 | $45.87 | $47.22 | $45.44 | $47.06 | 37 123 |
| 2022-10-12 | $46.64 | $46.69 | $45.92 | $46.14 | 32 081 |
| 2022-10-11 | $46.05 | $46.98 | $45.73 | $46.75 | 17 866 |
| 2022-10-10 | $46.34 | $46.84 | $45.61 | $46.12 | 33 793 |
| 2022-10-07 | $47.85 | $47.92 | $45.64 | $46.59 | 48 798 |
| 2022-10-06 | $48.61 | $48.70 | $47.66 | $47.70 | 460 |
| 2022-10-05 | $49.12 | $49.12 | $48.37 | $48.99 | 34 201 |
| 2022-10-04 | $49.75 | $50.01 | $48.41 | $49.34 | 57 516 |
| 2022-10-03 | $48.56 | $49.88 | $48.17 | $49.36 | 33 924 |
| 2022-09-30 | $48.51 | $48.89 | $48.04 | $48.12 | 44 520 |
| 2022-09-29 | $49.83 | $49.83 | $47.96 | $48.44 | 33 361 |
| 2022-09-28 | $49.78 | $50.60 | $48.95 | $50.05 | 37 242 |
| 2022-09-27 | $50.27 | $51.24 | $49.52 | $49.69 | 42 981 |
| 2022-09-26 | $51.01 | $51.19 | $49.80 | $50.48 | 35 514 |
| 2022-09-23 | $51.89 | $52.82 | $50.84 | $51.38 | 28 127 |
About Artesian Resources Corporation
Artesian Resources Corporation, through its subsidiaries, provides water, wastewater, and other services in Delaware, Maryland, and Pennsylvania. The company distributes and sells water to residential, commercial, industrial, governmental, municipal, and utility customers, as well as for public and private fire protection in the states of Delaware, Maryland, and Pennsylvania; and offers wastewater collection, treatment infrastructure, and wastewa... ARTNA Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
