NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$34.87
+0.500 (+1.45%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.42 | $37.45 | Friday, 19th Apr 2024 ARTNA stock ended at $34.87. This is 1.45% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.22% from a day low at $34.23 to a day high of $34.99. |
| 90 days | $33.42 | $38.45 | |
| 52 weeks | $33.42 | $57.69 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $49.00 | $49.08 | $47.58 | $48.97 | 83 883 |
| 2023-05-25 | $49.17 | $49.21 | $47.56 | $47.86 | 57 493 |
| 2023-05-24 | $48.84 | $49.80 | $48.63 | $49.23 | 44 405 |
| 2023-05-23 | $49.97 | $50.22 | $48.86 | $48.86 | 41 702 |
| 2023-05-22 | $48.95 | $49.96 | $47.81 | $49.81 | 135 756 |
| 2023-05-19 | $49.23 | $49.80 | $48.50 | $48.50 | 292 158 |
| 2023-05-18 | $55.23 | $55.35 | $54.83 | $55.11 | 17 841 |
| 2023-05-17 | $54.82 | $55.80 | $54.60 | $55.60 | 20 684 |
| 2023-05-16 | $54.57 | $55.23 | $53.76 | $55.05 | 20 652 |
| 2023-05-15 | $55.08 | $55.98 | $54.66 | $55.03 | 19 611 |
| 2023-05-12 | $54.78 | $55.52 | $54.62 | $55.32 | 19 812 |
| 2023-05-11 | $55.39 | $55.39 | $54.60 | $54.79 | 24 699 |
| 2023-05-10 | $54.72 | $55.84 | $54.48 | $55.84 | 16 588 |
| 2023-05-09 | $54.98 | $55.44 | $54.37 | $54.88 | 25 835 |
| 2023-05-08 | $55.40 | $55.40 | $54.22 | $54.98 | 21 082 |
| 2023-05-05 | $55.11 | $55.72 | $54.71 | $55.40 | 14 688 |
| 2023-05-04 | $54.36 | $55.20 | $53.65 | $54.97 | 18 376 |
| 2023-05-03 | $54.65 | $55.00 | $54.09 | $54.52 | 27 551 |
| 2023-05-02 | $55.43 | $55.43 | $53.39 | $54.19 | 38 813 |
| 2023-05-01 | $54.78 | $55.48 | $54.78 | $55.03 | 25 433 |
| 2023-04-28 | $56.02 | $56.02 | $54.56 | $54.78 | 15 197 |
| 2023-04-27 | $55.65 | $56.25 | $55.20 | $55.90 | 18 363 |
| 2023-04-26 | $57.08 | $57.08 | $55.14 | $55.62 | 33 569 |
| 2023-04-25 | $56.28 | $57.69 | $56.18 | $57.47 | 25 664 |
| 2023-04-24 | $56.59 | $56.87 | $56.24 | $56.28 | 16 301 |
