NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$36.70
+0.660 (+1.83%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.42 | $36.84 | Thursday, 2nd May 2024 ARTNA stock ended at $36.70. This is 1.83% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.31% from a day low at $36.01 to a day high of $36.84. |
| 90 days | $33.42 | $37.50 | |
| 52 weeks | $33.42 | $55.98 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $53.61 | $54.60 | $53.61 | $54.34 | 28 528 |
| Mar 28, 2023 | $53.50 | $54.35 | $53.35 | $53.82 | 21 372 |
| Mar 27, 2023 | $53.29 | $53.97 | $53.29 | $53.60 | 35 971 |
| Mar 24, 2023 | $51.31 | $53.69 | $51.31 | $53.58 | 48 045 |
| Mar 23, 2023 | $52.00 | $52.27 | $51.40 | $51.52 | 34 094 |
| Mar 22, 2023 | $52.34 | $52.92 | $51.30 | $52.01 | 58 964 |
| Mar 21, 2023 | $53.55 | $53.55 | $51.60 | $52.37 | 69 444 |
| Mar 20, 2023 | $52.73 | $54.28 | $52.40 | $53.41 | 68 558 |
| Mar 17, 2023 | $53.22 | $53.44 | $51.69 | $52.14 | 95 413 |
| Mar 16, 2023 | $52.93 | $54.03 | $52.18 | $53.40 | 38 551 |
| Mar 15, 2023 | $52.16 | $53.68 | $52.16 | $53.49 | 53 691 |
| Mar 14, 2023 | $52.26 | $53.61 | $52.26 | $52.87 | 35 309 |
| Mar 13, 2023 | $52.23 | $53.61 | $51.49 | $51.62 | 52 395 |
| Mar 10, 2023 | $53.79 | $54.45 | $51.81 | $52.23 | 63 801 |
| Mar 09, 2023 | $54.95 | $55.18 | $54.08 | $54.19 | 62 749 |
| Mar 08, 2023 | $55.18 | $55.40 | $54.45 | $55.07 | 42 842 |
| Mar 07, 2023 | $55.36 | $55.57 | $54.77 | $55.13 | 31 481 |
| Mar 06, 2023 | $54.83 | $55.60 | $54.25 | $55.17 | 49 581 |
| Mar 03, 2023 | $55.74 | $55.79 | $54.77 | $55.35 | 37 443 |
| Mar 02, 2023 | $54.36 | $55.64 | $54.02 | $55.39 | 38 391 |
| Mar 01, 2023 | $56.29 | $57.30 | $54.15 | $54.47 | 63 656 |
| Feb 28, 2023 | $56.88 | $56.88 | $55.90 | $56.33 | 87 276 |
| Feb 27, 2023 | $57.46 | $58.70 | $56.65 | $56.93 | 45 643 |
| Feb 24, 2023 | $58.00 | $58.00 | $56.73 | $57.41 | 31 367 |
| Feb 23, 2023 | $59.00 | $59.50 | $58.07 | $58.18 | 48 984 |
