NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$34.52
-0.370 (-1.06%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.42 | $37.45 | Thursday, 25th Apr 2024 ARTNA stock ended at $34.52. This is 1.06% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.13% from a day low at $34.23 to a day high of $34.96. |
| 90 days | $33.42 | $37.59 | |
| 52 weeks | $33.42 | $56.25 |
| Date | Open | High | Low | Close | Volume |
| Feb 19, 2021 | $37.95 | $38.50 | $37.95 | $38.20 | 11 880 |
| Feb 18, 2021 | $38.70 | $39.00 | $38.00 | $38.05 | 18 297 |
| Feb 17, 2021 | $38.78 | $38.78 | $38.01 | $38.58 | 10 271 |
| Feb 16, 2021 | $38.99 | $38.99 | $38.19 | $38.49 | 17 576 |
| Feb 12, 2021 | $39.36 | $39.81 | $38.68 | $38.83 | 22 173 |
| Feb 11, 2021 | $40.17 | $40.17 | $39.01 | $39.17 | 9 597 |
| Feb 10, 2021 | $40.41 | $40.83 | $39.77 | $39.84 | 27 335 |
| Feb 09, 2021 | $39.47 | $40.96 | $39.47 | $40.41 | 28 088 |
| Feb 08, 2021 | $39.66 | $40.19 | $39.16 | $39.47 | 29 869 |
| Feb 05, 2021 | $40.57 | $40.57 | $39.51 | $39.91 | 22 395 |
| Feb 04, 2021 | $40.22 | $41.00 | $40.22 | $41.00 | 18 744 |
| Feb 03, 2021 | $40.66 | $40.80 | $39.94 | $40.23 | 18 653 |
| Feb 02, 2021 | $40.94 | $41.02 | $40.16 | $40.92 | 25 514 |
| Feb 01, 2021 | $40.66 | $40.78 | $39.83 | $40.58 | 21 713 |
| Jan 29, 2021 | $39.50 | $41.45 | $39.01 | $40.88 | 50 175 |
| Jan 28, 2021 | $38.76 | $40.00 | $38.57 | $39.32 | 30 605 |
| Jan 27, 2021 | $37.88 | $38.69 | $37.71 | $38.51 | 35 107 |
| Jan 26, 2021 | $37.89 | $38.60 | $37.89 | $38.43 | 23 798 |
| Jan 25, 2021 | $38.03 | $38.24 | $37.60 | $37.89 | 14 351 |
| Jan 22, 2021 | $37.56 | $38.55 | $37.50 | $38.39 | 13 700 |
| Jan 21, 2021 | $38.16 | $38.16 | $37.45 | $37.86 | 7 415 |
| Jan 20, 2021 | $38.19 | $38.55 | $37.63 | $37.88 | 10 823 |
| Jan 19, 2021 | $38.51 | $38.52 | $37.80 | $38.23 | 16 366 |
| Jan 15, 2021 | $38.57 | $38.95 | $38.10 | $38.70 | 13 127 |
| Jan 14, 2021 | $38.84 | $39.19 | $38.70 | $38.89 | 13 853 |
