NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$34.89
-0.0700 (-0.200%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.42 | $37.45 | Wednesday, 24th Apr 2024 ARTNA stock ended at $34.89. This is 0.200% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.73% from a day low at $34.49 to a day high of $35.09. |
| 90 days | $33.42 | $37.59 | |
| 52 weeks | $33.42 | $57.08 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $37.19 | $37.32 | $37.03 | $37.19 | 11 459 |
| Jul 12, 2021 | $37.27 | $37.29 | $36.85 | $37.29 | 14 179 |
| Jul 09, 2021 | $37.54 | $37.95 | $37.02 | $37.27 | 12 260 |
| Jul 08, 2021 | $37.73 | $37.75 | $36.75 | $36.90 | 18 167 |
| Jul 07, 2021 | $37.48 | $38.30 | $37.44 | $37.94 | 18 874 |
| Jul 06, 2021 | $38.07 | $38.29 | $37.08 | $37.30 | 33 495 |
| Jul 02, 2021 | $38.03 | $38.99 | $37.69 | $38.74 | 47 311 |
| Jul 01, 2021 | $37.33 | $37.93 | $36.87 | $37.77 | 85 688 |
| Jun 30, 2021 | $37.20 | $37.20 | $36.70 | $36.77 | 42 154 |
| Jun 29, 2021 | $37.49 | $37.80 | $36.80 | $36.83 | 21 477 |
| Jun 28, 2021 | $36.79 | $37.46 | $36.65 | $37.09 | 29 342 |
| Jun 25, 2021 | $36.43 | $37.30 | $36.25 | $36.64 | 499 411 |
| Jun 24, 2021 | $36.60 | $37.08 | $36.05 | $36.46 | 57 295 |
| Jun 23, 2021 | $37.20 | $37.20 | $35.90 | $36.63 | 81 706 |
| Jun 22, 2021 | $37.54 | $37.54 | $36.03 | $36.78 | 78 531 |
| Jun 21, 2021 | $37.61 | $37.61 | $36.80 | $36.97 | 77 244 |
| Jun 18, 2021 | $38.42 | $39.06 | $36.13 | $36.13 | 155 757 |
| Jun 17, 2021 | $40.19 | $40.42 | $38.60 | $38.96 | 33 209 |
| Jun 16, 2021 | $41.29 | $41.29 | $40.34 | $40.41 | 10 403 |
| Jun 15, 2021 | $41.19 | $41.19 | $40.73 | $40.96 | 15 896 |
| Jun 14, 2021 | $41.04 | $41.47 | $40.97 | $41.15 | 9 302 |
| Jun 11, 2021 | $41.24 | $41.54 | $41.20 | $41.37 | 5 680 |
| Jun 10, 2021 | $41.62 | $41.80 | $41.07 | $41.35 | 15 958 |
| Jun 09, 2021 | $41.52 | $42.00 | $41.45 | $41.50 | 13 008 |
| Jun 08, 2021 | $41.26 | $41.44 | $41.16 | $41.44 | 7 751 |
