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 |
| 2021-03-22 | $40.51 | $40.97 | $39.11 | $39.31 | 36 915 |
| 2021-03-19 | $40.25 | $40.85 | $39.59 | $40.85 | 140 210 |
| 2021-03-18 | $40.29 | $41.32 | $39.80 | $39.80 | 33 505 |
| 2021-03-17 | $41.49 | $41.98 | $40.03 | $40.10 | 35 164 |
| 2021-03-16 | $42.17 | $42.29 | $41.15 | $42.01 | 41 813 |
| 2021-03-15 | $42.01 | $42.70 | $41.64 | $42.53 | 24 134 |
| 2021-03-12 | $40.30 | $42.40 | $40.30 | $42.33 | 18 550 |
| 2021-03-11 | $40.00 | $40.64 | $39.43 | $40.39 | 22 073 |
| 2021-03-10 | $40.00 | $40.64 | $39.61 | $40.25 | 46 082 |
| 2021-03-09 | $39.61 | $40.26 | $39.09 | $40.03 | 28 900 |
| 2021-03-08 | $38.50 | $39.97 | $38.50 | $39.45 | 32 337 |
| 2021-03-05 | $37.65 | $38.80 | $37.65 | $38.66 | 19 802 |
| 2021-03-04 | $37.65 | $38.64 | $37.30 | $37.30 | 24 457 |
| 2021-03-03 | $37.78 | $37.95 | $37.35 | $37.64 | 19 690 |
| 2021-03-02 | $37.33 | $37.69 | $37.00 | $37.41 | 11 910 |
| 2021-03-01 | $37.77 | $37.77 | $37.10 | $37.54 | 8 728 |
| 2021-02-26 | $37.70 | $38.05 | $37.00 | $37.00 | 17 530 |
| 2021-02-25 | $39.17 | $39.17 | $37.59 | $37.70 | 22 243 |
| 2021-02-24 | $38.58 | $39.14 | $38.00 | $38.77 | 18 459 |
| 2021-02-23 | $38.22 | $39.71 | $38.08 | $38.08 | 21 981 |
| 2021-02-22 | $38.28 | $38.31 | $37.76 | $38.06 | 14 399 |
| 2021-02-19 | $37.95 | $38.50 | $37.95 | $38.20 | 11 880 |
| 2021-02-18 | $38.70 | $39.00 | $38.00 | $38.05 | 18 297 |
| 2021-02-17 | $38.78 | $38.78 | $38.01 | $38.58 | 10 271 |
| 2021-02-16 | $38.99 | $38.99 | $38.19 | $38.49 | 17 576 |
