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 |
| 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 |
| 2020-09-17 | $33.90 | $34.61 | $33.90 | $34.45 | 19 093 |
| 2020-09-16 | $34.34 | $34.72 | $34.25 | $34.27 | 22 735 |
| 2020-09-15 | $34.58 | $34.89 | $34.24 | $34.24 | 10 321 |
| 2020-09-14 | $34.07 | $34.62 | $34.07 | $34.44 | 15 468 |
| 2020-09-11 | $34.63 | $34.63 | $33.95 | $33.95 | 16 536 |
| 2020-09-10 | $34.99 | $34.99 | $34.39 | $34.52 | 14 298 |
| 2020-09-09 | $34.88 | $35.16 | $34.66 | $34.77 | 15 928 |
| 2020-09-08 | $34.72 | $34.78 | $34.06 | $34.56 | 19 628 |
| 2020-09-04 | $35.38 | $35.38 | $34.59 | $34.59 | 17 436 |
| 2020-09-03 | $35.43 | $35.50 | $34.80 | $35.05 | 15 595 |
| 2020-09-02 | $34.89 | $35.59 | $34.89 | $35.18 | 20 638 |
| 2020-09-01 | $35.20 | $35.28 | $34.62 | $34.89 | 19 685 |
| 2020-08-31 | $34.94 | $35.29 | $34.92 | $35.19 | 15 750 |
| 2020-08-28 | $35.41 | $35.41 | $34.91 | $35.03 | 17 598 |
| 2020-08-27 | $35.38 | $35.57 | $35.03 | $35.17 | 18 904 |
| 2020-08-26 | $35.96 | $35.96 | $35.12 | $35.16 | 19 160 |
| 2020-08-25 | $35.97 | $35.99 | $35.55 | $35.84 | 11 221 |
| 2020-08-24 | $35.70 | $36.10 | $35.41 | $36.04 | 20 393 |
| 2020-08-21 | $35.87 | $35.87 | $35.25 | $35.41 | 33 279 |
| 2020-08-20 | $35.57 | $35.99 | $35.46 | $35.67 | 19 455 |
| 2020-08-19 | $35.91 | $36.30 | $35.61 | $35.70 | 17 400 |
| 2020-08-18 | $36.50 | $36.60 | $35.84 | $35.87 | 16 056 |
| 2020-08-17 | $36.65 | $37.07 | $36.44 | $36.56 | 24 152 |
