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 |
| Jul 21, 2020 | $36.94 | $37.25 | $36.58 | $36.92 | 24 400 |
| Jul 20, 2020 | $36.49 | $36.73 | $36.23 | $36.66 | 25 800 |
| Jul 17, 2020 | $35.67 | $36.60 | $35.67 | $36.58 | 33 500 |
| Jul 16, 2020 | $35.31 | $35.96 | $35.30 | $35.70 | 23 100 |
| Jul 15, 2020 | $35.75 | $36.12 | $35.37 | $35.40 | 33 700 |
| Jul 14, 2020 | $35.29 | $35.30 | $34.81 | $35.28 | 34 600 |
| Jul 13, 2020 | $35.63 | $35.75 | $34.96 | $35.01 | 28 300 |
| Jul 10, 2020 | $34.46 | $35.58 | $34.46 | $35.42 | 47 300 |
| Jul 09, 2020 | $35.33 | $35.33 | $34.20 | $34.43 | 30 600 |
| Jul 08, 2020 | $35.52 | $35.76 | $34.91 | $35.32 | 31 200 |
| Jul 07, 2020 | $35.99 | $35.99 | $35.28 | $35.45 | 27 300 |
| Jul 06, 2020 | $36.99 | $36.99 | $35.98 | $36.07 | 28 200 |
| Jul 02, 2020 | $36.10 | $36.83 | $36.10 | $36.60 | 26 487 |
| Jul 01, 2020 | $36.21 | $36.45 | $35.81 | $36.05 | 27 881 |
| Jun 30, 2020 | $35.32 | $36.48 | $35.32 | $36.29 | 49 374 |
| Jun 29, 2020 | $35.96 | $36.07 | $35.09 | $35.42 | 54 845 |
| Jun 26, 2020 | $34.83 | $36.26 | $34.35 | $35.79 | 388 803 |
| Jun 25, 2020 | $34.67 | $35.36 | $34.65 | $35.20 | 71 223 |
| Jun 24, 2020 | $34.71 | $35.35 | $34.41 | $34.67 | 88 686 |
| Jun 23, 2020 | $34.56 | $35.37 | $34.45 | $35.05 | 55 248 |
| Jun 22, 2020 | $34.50 | $34.97 | $34.16 | $34.46 | 54 390 |
| Jun 19, 2020 | $35.21 | $35.32 | $34.12 | $34.37 | 82 419 |
| Jun 18, 2020 | $34.26 | $35.34 | $34.11 | $34.74 | 70 881 |
| Jun 17, 2020 | $35.08 | $35.10 | $34.10 | $34.15 | 39 757 |
| Jun 16, 2020 | $35.54 | $35.77 | $34.72 | $34.86 | 32 680 |
