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 |
| 2024-03-14 | $35.87 | $36.49 | $35.18 | $35.81 | 56 726 |
| 2024-03-13 | $36.08 | $36.73 | $35.95 | $36.02 | 49 895 |
| 2024-03-12 | $36.68 | $37.27 | $35.85 | $36.25 | 37 538 |
| 2024-03-11 | $36.36 | $37.27 | $36.06 | $36.92 | 28 632 |
| 2024-03-08 | $36.30 | $37.00 | $36.30 | $36.36 | 21 457 |
| 2024-03-07 | $35.86 | $36.50 | $35.66 | $35.89 | 24 614 |
| 2024-03-06 | $35.86 | $36.53 | $35.75 | $35.82 | 24 078 |
| 2024-03-05 | $35.53 | $36.93 | $35.12 | $35.77 | 43 901 |
| 2024-03-04 | $34.63 | $35.62 | $34.37 | $35.50 | 46 558 |
| 2024-03-01 | $34.03 | $34.79 | $34.00 | $34.53 | 28 257 |
| 2024-02-29 | $34.92 | $34.95 | $34.32 | $34.47 | 28 914 |
| 2024-02-28 | $34.32 | $35.05 | $34.32 | $34.43 | 18 126 |
| 2024-02-27 | $34.42 | $35.03 | $34.12 | $34.33 | 20 266 |
| 2024-02-26 | $34.49 | $34.63 | $33.84 | $34.30 | 38 805 |
| 2024-02-23 | $34.93 | $35.43 | $34.32 | $34.73 | 33 230 |
| 2024-02-22 | $35.50 | $35.50 | $34.47 | $34.81 | 45 564 |
| 2024-02-21 | $35.52 | $36.15 | $35.52 | $35.69 | 13 022 |
| 2024-02-20 | $35.43 | $36.13 | $35.43 | $35.66 | 17 500 |
| 2024-02-16 | $36.65 | $36.65 | $35.73 | $35.78 | 29 261 |
| 2024-02-15 | $35.63 | $36.83 | $35.63 | $36.83 | 31 578 |
| 2024-02-14 | $36.21 | $36.21 | $34.94 | $35.42 | 31 422 |
| 2024-02-13 | $36.53 | $36.53 | $35.00 | $35.18 | 38 425 |
| 2024-02-12 | $36.25 | $37.50 | $36.25 | $37.23 | 28 745 |
| 2024-02-09 | $35.57 | $36.68 | $35.57 | $36.44 | 28 449 |
| 2024-02-08 | $35.25 | $35.71 | $35.00 | $35.64 | 17 230 |
