NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$34.98
-0.120 (-0.342%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.42 | $37.33 | Tuesday, 30th Apr 2024 ARTNA stock ended at $34.98. This is 0.342% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.93% from a day low at $34.48 to a day high of $35.15. |
| 90 days | $33.42 | $37.50 | |
| 52 weeks | $33.42 | $55.98 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2020 | $35.97 | $35.99 | $35.55 | $35.84 | 11 221 |
| Aug 24, 2020 | $35.70 | $36.10 | $35.41 | $36.04 | 20 393 |
| Aug 21, 2020 | $35.87 | $35.87 | $35.25 | $35.41 | 33 279 |
| Aug 20, 2020 | $35.57 | $35.99 | $35.46 | $35.67 | 19 455 |
| Aug 19, 2020 | $35.91 | $36.30 | $35.61 | $35.70 | 17 400 |
| Aug 18, 2020 | $36.50 | $36.60 | $35.84 | $35.87 | 16 056 |
| Aug 17, 2020 | $36.65 | $37.07 | $36.44 | $36.56 | 24 152 |
| Aug 14, 2020 | $36.51 | $36.80 | $36.06 | $36.66 | 23 862 |
| Aug 13, 2020 | $36.17 | $36.59 | $36.12 | $36.59 | 20 627 |
| Aug 12, 2020 | $37.13 | $37.17 | $36.09 | $36.17 | 55 311 |
| Aug 11, 2020 | $37.87 | $37.98 | $36.62 | $36.76 | 22 526 |
| Aug 10, 2020 | $37.62 | $38.44 | $37.53 | $37.65 | 34 679 |
| Aug 07, 2020 | $35.26 | $37.67 | $35.26 | $37.56 | 42 901 |
| Aug 06, 2020 | $35.50 | $35.50 | $34.98 | $35.26 | 26 110 |
| Aug 05, 2020 | $35.77 | $35.77 | $35.38 | $35.64 | 26 645 |
| Aug 04, 2020 | $35.29 | $35.68 | $35.18 | $35.65 | 22 240 |
| Aug 03, 2020 | $35.25 | $35.33 | $34.82 | $35.23 | 22 153 |
| Jul 31, 2020 | $35.60 | $36.01 | $34.62 | $35.08 | 37 066 |
| Jul 30, 2020 | $36.10 | $36.11 | $35.44 | $35.75 | 30 724 |
| Jul 29, 2020 | $36.12 | $36.51 | $36.10 | $36.39 | 18 827 |
| Jul 28, 2020 | $35.62 | $36.24 | $35.62 | $36.14 | 18 332 |
| Jul 27, 2020 | $36.15 | $36.20 | $35.65 | $35.73 | 25 127 |
| Jul 24, 2020 | $36.82 | $36.93 | $36.12 | $36.14 | 17 083 |
| Jul 23, 2020 | $36.46 | $36.91 | $36.45 | $36.82 | 29 147 |
| Jul 22, 2020 | $36.83 | $37.05 | $36.44 | $36.70 | 32 100 |
