NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$34.33
+0.610 (+1.81%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.42 | $37.45 | Wednesday, 17th Apr 2024 ARTNA stock ended at $34.33. This is 1.81% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.10% from a day low at $33.75 to a day high of $34.46. |
| 90 days | $33.42 | $38.45 | |
| 52 weeks | $33.42 | $57.69 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-22 | $36.62 | $37.38 | $36.32 | $36.72 | 23 148 |
| 2020-10-21 | $36.36 | $36.90 | $36.36 | $36.58 | 13 923 |
| 2020-10-20 | $37.22 | $37.51 | $35.98 | $36.53 | 24 693 |
| 2020-10-19 | $37.29 | $38.22 | $37.07 | $37.16 | 17 229 |
| 2020-10-16 | $37.02 | $38.81 | $36.67 | $37.18 | 146 865 |
| 2020-10-15 | $36.30 | $37.18 | $35.40 | $37.18 | 32 009 |
| 2020-10-14 | $35.91 | $36.60 | $35.91 | $36.43 | 29 381 |
| 2020-10-13 | $36.20 | $36.49 | $35.90 | $36.18 | 34 277 |
| 2020-10-12 | $34.80 | $36.60 | $34.65 | $36.27 | 80 108 |
| 2020-10-09 | $35.10 | $35.10 | $34.70 | $34.81 | 31 646 |
| 2020-10-08 | $35.12 | $35.29 | $34.91 | $35.10 | 13 431 |
| 2020-10-07 | $34.82 | $35.03 | $34.79 | $34.90 | 22 270 |
| 2020-10-06 | $35.30 | $35.30 | $34.53 | $34.64 | 22 780 |
| 2020-10-05 | $35.06 | $35.25 | $35.00 | $35.08 | 15 840 |
| 2020-10-02 | $34.63 | $35.23 | $34.50 | $35.08 | 15 269 |
| 2020-10-01 | $34.69 | $34.78 | $34.37 | $34.78 | 21 791 |
| 2020-09-30 | $34.51 | $34.91 | $34.36 | $34.47 | 29 393 |
| 2020-09-29 | $34.30 | $34.62 | $34.10 | $34.30 | 14 961 |
| 2020-09-28 | $33.95 | $34.42 | $33.89 | $34.27 | 18 938 |
| 2020-09-25 | $33.34 | $33.86 | $33.34 | $33.76 | 20 438 |
| 2020-09-24 | $33.01 | $33.59 | $33.01 | $33.34 | 14 760 |
| 2020-09-23 | $33.35 | $33.88 | $33.09 | $33.11 | 20 184 |
| 2020-09-22 | $33.92 | $34.34 | $33.21 | $33.38 | 20 980 |
| 2020-09-21 | $34.11 | $34.46 | $33.52 | $33.95 | 25 676 |
| 2020-09-18 | $34.54 | $34.66 | $34.00 | $34.66 | 81 106 |
