NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$34.89
-0.0700 (-0.200%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.42 | $37.45 | Wednesday, 24th Apr 2024 ARTNA stock ended at $34.89. This is 0.200% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.73% from a day low at $34.49 to a day high of $35.09. |
| 90 days | $33.42 | $37.59 | |
| 52 weeks | $33.42 | $57.08 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $34.69 | $35.09 | $34.49 | $34.89 | 25 834 |
| Apr 23, 2024 | $34.66 | $35.39 | $34.66 | $34.96 | 26 077 |
| Apr 22, 2024 | $34.87 | $35.35 | $34.80 | $34.84 | 28 056 |
| Apr 19, 2024 | $34.26 | $34.99 | $34.23 | $34.87 | 41 048 |
| Apr 18, 2024 | $34.98 | $34.98 | $34.17 | $34.37 | 42 042 |
| Apr 17, 2024 | $33.75 | $34.46 | $33.75 | $34.33 | 31 209 |
| Apr 16, 2024 | $34.45 | $34.45 | $33.42 | $33.72 | 36 066 |
| Apr 15, 2024 | $34.00 | $34.63 | $33.62 | $34.45 | 42 057 |
| Apr 12, 2024 | $34.67 | $34.78 | $33.80 | $34.04 | 46 547 |
| Apr 11, 2024 | $36.11 | $36.11 | $34.81 | $34.94 | 22 022 |
| Apr 10, 2024 | $35.83 | $35.83 | $34.45 | $35.19 | 48 289 |
| Apr 09, 2024 | $36.01 | $36.49 | $36.01 | $36.42 | 31 688 |
| Apr 08, 2024 | $35.31 | $36.12 | $35.27 | $35.95 | 41 336 |
| Apr 05, 2024 | $36.32 | $36.32 | $35.19 | $35.36 | 23 072 |
| Apr 04, 2024 | $36.38 | $36.76 | $36.00 | $36.59 | 40 711 |
| Apr 03, 2024 | $35.50 | $35.86 | $35.23 | $35.73 | 23 399 |
| Apr 02, 2024 | $36.43 | $36.50 | $35.73 | $35.74 | 25 727 |
| Apr 01, 2024 | $37.33 | $37.33 | $36.26 | $36.81 | 27 458 |
| Mar 28, 2024 | $37.26 | $37.45 | $36.89 | $37.11 | 36 688 |
| Mar 27, 2024 | $35.49 | $36.90 | $35.49 | $36.81 | 24 299 |
| Mar 26, 2024 | $35.15 | $35.74 | $35.01 | $35.49 | 38 080 |
| Mar 25, 2024 | $35.68 | $35.68 | $34.82 | $34.99 | 36 372 |
| Mar 22, 2024 | $35.71 | $35.96 | $35.35 | $35.49 | 31 132 |
| Mar 21, 2024 | $35.77 | $35.97 | $35.43 | $35.71 | 36 028 |
| Mar 20, 2024 | $35.08 | $36.17 | $35.08 | $35.92 | 30 422 |
