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 |
| Jan 12, 2021 | $38.24 | $38.62 | $37.88 | $38.60 | 14 272 |
| Jan 11, 2021 | $38.25 | $38.29 | $37.60 | $38.25 | 10 788 |
| Jan 08, 2021 | $38.20 | $38.43 | $37.95 | $38.42 | 12 599 |
| Jan 07, 2021 | $38.29 | $38.29 | $37.61 | $38.17 | 43 248 |
| Jan 06, 2021 | $37.07 | $39.21 | $36.91 | $38.36 | 27 080 |
| Jan 05, 2021 | $36.98 | $36.98 | $36.68 | $36.87 | 26 763 |
| Jan 04, 2021 | $37.16 | $37.49 | $36.72 | $36.79 | 13 892 |
| Dec 31, 2020 | $36.95 | $37.30 | $36.73 | $37.08 | 8 369 |
| Dec 30, 2020 | $36.67 | $37.15 | $36.55 | $36.80 | 12 836 |
| Dec 29, 2020 | $36.89 | $37.26 | $36.80 | $36.92 | 11 170 |
| Dec 28, 2020 | $37.19 | $37.55 | $37.19 | $37.31 | 11 297 |
| Dec 24, 2020 | $37.33 | $37.33 | $36.70 | $37.05 | 6 123 |
| Dec 23, 2020 | $37.15 | $37.39 | $37.00 | $37.03 | 13 510 |
| Dec 22, 2020 | $37.20 | $37.74 | $36.53 | $36.94 | 23 796 |
| Dec 21, 2020 | $37.10 | $37.61 | $36.38 | $37.14 | 31 597 |
| Dec 18, 2020 | $38.68 | $38.68 | $36.50 | $37.33 | 165 528 |
| Dec 17, 2020 | $38.67 | $39.21 | $38.45 | $38.60 | 17 339 |
| Dec 16, 2020 | $39.76 | $39.76 | $38.47 | $38.55 | 13 946 |
| Dec 15, 2020 | $38.81 | $39.52 | $38.63 | $39.20 | 31 346 |
| Dec 14, 2020 | $39.53 | $39.68 | $38.87 | $38.91 | 12 553 |
| Dec 11, 2020 | $38.84 | $39.89 | $38.83 | $39.36 | 25 295 |
| Dec 10, 2020 | $39.42 | $39.66 | $38.71 | $39.17 | 26 988 |
| Dec 09, 2020 | $38.73 | $39.45 | $38.35 | $39.24 | 20 788 |
| Dec 08, 2020 | $38.21 | $38.82 | $38.11 | $38.80 | 26 502 |
| Dec 07, 2020 | $38.22 | $38.76 | $38.06 | $38.50 | 9 528 |
