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 |
| 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 |
| 2021-08-10 | $39.24 | $39.25 | $39.02 | $39.14 | 5 665 |
| 2021-08-09 | $39.17 | $39.70 | $39.16 | $39.22 | 13 500 |
| 2021-08-06 | $40.06 | $40.45 | $39.70 | $39.70 | 11 167 |
| 2021-08-05 | $39.72 | $40.24 | $39.41 | $40.19 | 12 870 |
| 2021-08-04 | $39.57 | $40.10 | $39.52 | $39.69 | 10 717 |
| 2021-08-03 | $39.38 | $40.13 | $39.38 | $39.75 | 23 905 |
| 2021-08-02 | $39.14 | $39.59 | $39.07 | $39.54 | 14 147 |
| 2021-07-30 | $39.13 | $39.44 | $39.08 | $39.08 | 9 165 |
| 2021-07-29 | $39.01 | $39.39 | $38.84 | $39.17 | 11 895 |
| 2021-07-28 | $38.75 | $38.95 | $38.42 | $38.84 | 10 038 |
| 2021-07-27 | $38.61 | $39.16 | $38.61 | $38.98 | 8 049 |
| 2021-07-26 | $38.54 | $39.01 | $38.31 | $38.88 | 50 317 |
| 2021-07-23 | $38.14 | $38.57 | $38.00 | $38.43 | 9 145 |
| 2021-07-22 | $38.22 | $38.40 | $37.85 | $37.95 | 15 407 |
| 2021-07-21 | $38.69 | $38.91 | $38.27 | $38.30 | 14 254 |
| 2021-07-20 | $38.45 | $39.49 | $38.00 | $38.51 | 27 030 |
| 2021-07-19 | $37.86 | $38.50 | $37.76 | $38.27 | 23 430 |
| 2021-07-16 | $37.79 | $38.30 | $37.55 | $38.22 | 12 696 |
| 2021-07-15 | $37.15 | $37.89 | $37.00 | $37.84 | 14 937 |
| 2021-07-14 | $37.06 | $37.49 | $37.06 | $37.30 | 13 406 |
| 2021-07-13 | $37.19 | $37.32 | $37.03 | $37.19 | 11 459 |
| 2021-07-12 | $37.27 | $37.29 | $36.85 | $37.29 | 14 179 |
| 2021-07-09 | $37.54 | $37.95 | $37.02 | $37.27 | 12 260 |
