GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Artesian Resources Corporation Stock Price (Quote) NASDAQ:ARTNA

$40.96 ( -0.46% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $39.21 $42.11 Tuesday, 15th Jun 2021 ARTNA stock ended at $40.96. This is 0.46% less than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 1.13% from a day low at $40.73 to a day high of $41.19.
90 days $38.56 $42.11
52 weeks $33.01 $42.70

Historical Artesian Resources Corporation prices

Date Open High Low Close Volume
2021-06-15 $41.19 $41.19 $40.73 $40.96 15 896
2021-06-14 $41.04 $41.47 $40.97 $41.15 9 302
2021-06-11 $41.24 $41.54 $41.20 $41.37 5 680
2021-06-10 $41.62 $41.80 $41.07 $41.35 15 958
2021-06-09 $41.52 $42.00 $41.45 $41.50 13 008
2021-06-08 $41.26 $41.44 $41.16 $41.44 7 751
2021-06-07 $40.95 $41.38 $40.52 $41.22 13 289
2021-06-04 $40.93 $41.14 $40.90 $40.94 15 258
2021-06-03 $40.97 $41.13 $40.80 $41.03 10 005
2021-06-02 $40.51 $40.82 $40.50 $40.80 11 885
2021-06-01 $41.00 $41.00 $40.27 $40.30 17 170
2021-05-28 $41.94 $41.94 $41.24 $41.24 4 187
2021-05-27 $41.75 $41.75 $41.22 $41.42 5 776
2021-05-26 $40.60 $42.11 $40.50 $41.43 14 430
2021-05-25 $40.74 $40.86 $40.31 $40.70 6 899
2021-05-24 $40.38 $41.01 $40.38 $40.97 7 150
2021-05-21 $40.97 $40.97 $40.06 $40.65 9 785
2021-05-20 $40.28 $40.74 $40.17 $40.66 12 613
2021-05-19 $39.57 $40.22 $39.21 $39.90 14 248
2021-05-18 $40.19 $40.49 $39.34 $39.34 9 450
2021-05-17 $39.63 $40.43 $39.50 $40.27 12 769
2021-05-14 $39.61 $40.13 $39.30 $39.50 13 146
2021-05-13 $38.75 $39.80 $38.75 $39.62 12 077
2021-05-12 $39.20 $39.40 $38.58 $38.62 11 322
2021-05-11 $39.89 $39.93 $39.14 $39.19 10 557
2021-05-10 $40.37 $40.50 $39.35 $39.67 18 250
2021-05-07 $40.76 $41.15 $40.32 $40.32 12 158
2021-05-06 $40.12 $41.12 $40.00 $40.98 18 663
2021-05-05 $39.70 $40.78 $39.52 $40.57 18 305
2021-05-04 $41.00 $41.00 $40.09 $40.11 8 493
2021-05-03 $40.40 $41.18 $40.25 $40.88 13 306
2021-04-30 $39.49 $40.49 $39.37 $40.45 21 794
2021-04-29 $39.50 $39.79 $39.42 $39.42 13 704
2021-04-28 $39.43 $39.70 $39.03 $39.44 9 357
2021-04-27 $39.81 $40.00 $39.03 $39.44 34 719
2021-04-26 $40.37 $40.69 $39.76 $39.76 13 815
2021-04-23 $40.19 $40.70 $40.04 $40.35 11 981
2021-04-22 $40.58 $40.72 $39.89 $39.89 21 853
2021-04-21 $40.44 $40.70 $40.25 $40.25 15 303
2021-04-20 $40.38 $40.78 $40.31 $40.76 25 992
2021-04-19 $41.13 $41.13 $40.37 $40.70 21 548
2021-04-16 $41.81 $42.00 $41.03 $41.44 32 145
2021-04-15 $40.55 $41.51 $40.52 $41.51 15 733
2021-04-14 $40.07 $40.44 $40.07 $40.28 8 373
2021-04-13 $40.44 $40.70 $40.00 $40.25 13 988
2021-04-12 $39.71 $40.57 $39.71 $40.22 16 140
2021-04-09 $40.46 $40.46 $39.74 $40.00 10 898
2021-04-08 $40.27 $40.75 $40.00 $40.18 9 388
2021-04-07 $40.57 $40.57 $39.59 $39.89 20 395
2021-04-06 $40.07 $40.87 $40.07 $40.61 17 232

About Artesian Resources Corporation

Artesian Resources Corporation, through its subsidiaries, provides water, wastewater, and other services on the Delmarva Peninsula. The company distributes and sells water to residential, commercial, industrial, municipal, and utility customers in the states of Delaware, Maryland, and Pennsylvania. It also offers water for public and private fire protection to customers in its service territories. In addition, the company provides contract water ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT