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 |
| Feb 22, 2023 | $59.00 | $59.66 | $58.50 | $58.80 | 41 622 |
| Feb 21, 2023 | $59.19 | $59.61 | $58.41 | $58.90 | 45 464 |
| Feb 17, 2023 | $58.06 | $59.58 | $58.06 | $59.24 | 24 572 |
| Feb 16, 2023 | $57.93 | $58.64 | $57.18 | $58.00 | 28 801 |
| Feb 15, 2023 | $57.63 | $58.23 | $56.68 | $57.98 | 43 798 |
| Feb 14, 2023 | $58.60 | $58.62 | $57.30 | $57.71 | 42 455 |
| Feb 13, 2023 | $57.64 | $58.83 | $57.28 | $58.28 | 51 311 |
| Feb 10, 2023 | $56.98 | $58.04 | $56.67 | $57.64 | 51 305 |
| Feb 09, 2023 | $58.26 | $59.24 | $56.50 | $56.88 | 36 087 |
| Feb 08, 2023 | $60.14 | $60.14 | $57.69 | $57.80 | 53 889 |
| Feb 07, 2023 | $61.56 | $61.56 | $60.01 | $60.42 | 52 146 |
| Feb 06, 2023 | $61.70 | $61.98 | $61.10 | $61.90 | 43 744 |
| Feb 03, 2023 | $60.77 | $61.66 | $59.84 | $61.59 | 39 814 |
| Feb 02, 2023 | $60.07 | $61.60 | $59.80 | $60.89 | 52 910 |
| Feb 01, 2023 | $59.16 | $60.55 | $58.34 | $60.22 | 45 076 |
| Jan 31, 2023 | $57.58 | $59.29 | $56.95 | $58.90 | 32 783 |
| Jan 30, 2023 | $57.43 | $58.41 | $57.08 | $57.28 | 64 121 |
| Jan 27, 2023 | $61.13 | $61.13 | $56.68 | $57.01 | 91 431 |
| Jan 26, 2023 | $61.86 | $62.51 | $61.12 | $61.30 | 32 258 |
| Jan 25, 2023 | $61.50 | $63.00 | $61.19 | $61.86 | 65 935 |
| Jan 24, 2023 | $60.79 | $61.97 | $60.18 | $61.96 | 24 038 |
| Jan 23, 2023 | $59.68 | $60.88 | $58.94 | $60.75 | 40 027 |
| Jan 20, 2023 | $61.64 | $61.64 | $58.89 | $59.79 | 49 000 |
| Jan 19, 2023 | $59.31 | $61.95 | $59.20 | $61.17 | 127 502 |
| Jan 18, 2023 | $61.35 | $61.35 | $59.09 | $59.57 | 31 100 |
