NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$34.33
+0.610 (+1.81%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.42 | $37.45 | Wednesday, 17th Apr 2024 ARTNA stock ended at $34.33. This is 1.81% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.10% from a day low at $33.75 to a day high of $34.46. |
| 90 days | $33.42 | $38.45 | |
| 52 weeks | $33.42 | $57.69 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-15 | $36.97 | $37.97 | $36.86 | $37.79 | 32 495 |
| 2021-09-14 | $37.16 | $37.37 | $36.56 | $36.66 | 15 104 |
| 2021-09-13 | $37.22 | $37.68 | $36.55 | $36.81 | 19 533 |
| 2021-09-10 | $38.32 | $38.79 | $37.13 | $37.13 | 20 500 |
| 2021-09-09 | $38.34 | $38.80 | $38.03 | $38.03 | 10 209 |
| 2021-09-08 | $38.56 | $38.90 | $38.20 | $38.68 | 9 089 |
| 2021-09-07 | $39.23 | $39.23 | $38.51 | $38.60 | 5 817 |
| 2021-09-03 | $38.97 | $39.49 | $38.83 | $39.27 | 12 136 |
| 2021-09-02 | $39.64 | $39.74 | $38.76 | $39.02 | 9 279 |
| 2021-09-01 | $39.38 | $39.83 | $38.95 | $39.47 | 20 908 |
| 2021-08-31 | $39.43 | $40.19 | $39.28 | $39.41 | 18 955 |
| 2021-08-30 | $38.45 | $39.64 | $38.45 | $39.25 | 21 632 |
| 2021-08-27 | $38.57 | $39.35 | $38.51 | $38.51 | 21 028 |
| 2021-08-26 | $38.48 | $38.82 | $38.20 | $38.20 | 9 499 |
| 2021-08-25 | $38.78 | $39.00 | $38.52 | $38.55 | 5 902 |
| 2021-08-24 | $38.60 | $39.08 | $38.60 | $38.94 | 8 562 |
| 2021-08-23 | $38.17 | $39.08 | $37.83 | $38.85 | 14 737 |
| 2021-08-20 | $38.31 | $38.31 | $37.61 | $37.88 | 49 665 |
| 2021-08-19 | $38.16 | $38.49 | $37.67 | $38.21 | 22 696 |
| 2021-08-18 | $38.43 | $38.85 | $38.01 | $38.23 | 12 013 |
| 2021-08-17 | $38.77 | $38.99 | $38.32 | $38.47 | 10 922 |
| 2021-08-16 | $39.09 | $39.30 | $38.75 | $38.89 | 11 490 |
| 2021-08-13 | $38.30 | $39.19 | $38.30 | $39.18 | 10 388 |
| 2021-08-12 | $39.29 | $39.29 | $38.26 | $38.40 | 10 995 |
| 2021-08-11 | $38.82 | $39.52 | $38.79 | $39.26 | 12 133 |
