$53.58 (4.00%)

Volume: 48.045k

Closed: Mar 24, 2023

Hollow Logo Score: -1.884
Artesian Resources Corporation Stock
$53.58 (4.00%)

Volume: 48.045k

Closed: Mar 24, 2023

Score Hollow Logo -1.884
NASDAQ:ARTNA

Artesian Resources Corporation Stock Price (Quote)

$53.58 ( 4.00% ) Friday, 24th Mar 2023

Range Low Price High Price Comment
30 days $51.30 $59.66 Friday, 24th Mar 2023 ARTNA stock ended at $53.58. This is 4% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 4.64% from a day low at $51.31 to a day high of $53.69.
90 days $51.30 $63.00
52 weeks $44.08 $63.00

Historical Artesian Resources Corporation prices

Date Open High Low Close Volume
2023-03-24 $51.31 $53.69 $51.31 $53.58 48 045
2023-03-23 $52.00 $52.27 $51.40 $51.52 34 094
2023-03-22 $52.34 $52.92 $51.30 $52.01 58 964
2023-03-21 $53.55 $53.55 $51.60 $52.37 69 444
2023-03-20 $52.73 $54.28 $52.40 $53.41 68 558
2023-03-17 $53.22 $53.44 $51.69 $52.14 95 413
2023-03-16 $52.93 $54.03 $52.18 $53.40 38 551
2023-03-15 $52.16 $53.68 $52.16 $53.49 53 691
2023-03-14 $52.26 $53.61 $52.26 $52.87 35 309
2023-03-13 $52.23 $53.61 $51.49 $51.62 52 395
2023-03-10 $53.79 $54.45 $51.81 $52.23 63 801
2023-03-09 $54.95 $55.18 $54.08 $54.19 62 749
2023-03-08 $55.18 $55.40 $54.45 $55.07 42 842
2023-03-07 $55.36 $55.57 $54.77 $55.13 31 481
2023-03-06 $54.83 $55.60 $54.25 $55.17 49 581
2023-03-03 $55.74 $55.79 $54.77 $55.35 37 443
2023-03-02 $54.36 $55.64 $54.02 $55.39 38 391
2023-03-01 $56.29 $57.30 $54.15 $54.47 63 656
2023-02-28 $56.88 $56.88 $55.90 $56.33 87 276
2023-02-27 $57.46 $58.70 $56.65 $56.93 45 643
2023-02-24 $58.00 $58.00 $56.73 $57.41 31 367
2023-02-23 $59.00 $59.50 $58.07 $58.18 48 984
2023-02-22 $59.00 $59.66 $58.50 $58.80 41 622
2023-02-21 $59.19 $59.61 $58.41 $58.90 45 464
2023-02-17 $58.06 $59.58 $58.06 $59.24 24 572
2023-02-16 $57.93 $58.64 $57.18 $58.00 28 801
2023-02-15 $57.63 $58.23 $56.68 $57.98 43 798
2023-02-14 $58.60 $58.62 $57.30 $57.71 42 455
2023-02-13 $57.64 $58.83 $57.28 $58.28 51 311
2023-02-10 $56.98 $58.04 $56.67 $57.64 51 305
2023-02-09 $58.26 $59.24 $56.50 $56.88 36 087
2023-02-08 $60.14 $60.14 $57.69 $57.80 53 889
2023-02-07 $61.56 $61.56 $60.01 $60.42 52 146
2023-02-06 $61.70 $61.98 $61.10 $61.90 43 744
2023-02-03 $60.77 $61.66 $59.84 $61.59 39 814
2023-02-02 $60.07 $61.60 $59.80 $60.89 52 910
2023-02-01 $59.16 $60.55 $58.34 $60.22 45 076
2023-01-31 $57.58 $59.29 $56.95 $58.90 32 783
2023-01-30 $57.43 $58.41 $57.08 $57.28 64 121
2023-01-27 $61.13 $61.13 $56.68 $57.01 91 431
2023-01-26 $61.86 $62.51 $61.12 $61.30 32 258
2023-01-25 $61.50 $63.00 $61.19 $61.86 65 935
2023-01-24 $60.79 $61.97 $60.18 $61.96 24 038
2023-01-23 $59.68 $60.88 $58.94 $60.75 40 027
2023-01-20 $61.64 $61.64 $58.89 $59.79 49 000
2023-01-19 $59.31 $61.95 $59.20 $61.17 127 502
2023-01-18 $61.35 $61.35 $59.09 $59.57 31 100
2023-01-17 $60.00 $61.51 $60.00 $61.03 33 027
2023-01-13 $59.39 $60.44 $58.80 $60.25 32 644
2023-01-12 $59.12 $59.76 $57.92 $59.37 30 305
Click to get the best stock tips daily for free!

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

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

Full report by FINDEXABLE

ROCKIT