NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$37.11
+0.300 (+0.81%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $34.00 | $37.45 | Thursday, 28th Mar 2024 ARTNA stock ended at $37.11. This is 0.81% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.51% from a day low at $36.89 to a day high of $37.45. |
90 days | $33.84 | $42.70 | |
52 weeks | $33.84 | $58.41 |
Historical Artesian Resources Corporation prices
Date | Open | High | Low | Close | Volume |
2023-12-08 | $44.38 | $44.64 | $43.47 | $43.78 | 35 459 |
2023-12-07 | $44.41 | $44.70 | $44.10 | $44.31 | 21 768 |
2023-12-06 | $43.75 | $44.65 | $43.75 | $44.18 | 41 095 |
2023-12-05 | $43.30 | $43.91 | $43.29 | $43.44 | 22 063 |
2023-12-04 | $42.88 | $43.85 | $42.84 | $43.58 | 25 238 |
2023-12-01 | $42.00 | $43.03 | $41.34 | $42.75 | 32 600 |
2023-11-30 | $41.62 | $42.05 | $41.35 | $42.05 | 49 314 |
2023-11-29 | $41.71 | $41.71 | $41.19 | $41.34 | 15 367 |
2023-11-28 | $42.56 | $42.65 | $41.32 | $41.32 | 18 541 |
2023-11-27 | $43.01 | $43.21 | $42.72 | $42.73 | 21 432 |
2023-11-24 | $42.73 | $43.37 | $42.29 | $43.37 | 11 393 |
2023-11-22 | $42.67 | $42.86 | $42.32 | $42.59 | 10 691 |
2023-11-21 | $41.91 | $42.40 | $41.42 | $42.31 | 27 238 |
2023-11-20 | $42.60 | $42.60 | $41.53 | $41.77 | 14 661 |
2023-11-17 | $43.15 | $43.15 | $42.00 | $42.25 | 28 914 |
2023-11-16 | $43.00 | $43.00 | $42.50 | $42.59 | 15 725 |
2023-11-15 | $42.83 | $43.12 | $42.50 | $42.79 | 22 999 |
2023-11-14 | $41.37 | $43.22 | $40.84 | $43.22 | 53 846 |
2023-11-13 | $40.41 | $40.94 | $40.41 | $40.68 | 12 196 |
2023-11-10 | $41.38 | $41.38 | $40.60 | $40.69 | 22 043 |
2023-11-09 | $41.15 | $41.15 | $40.49 | $40.89 | 21 758 |
2023-11-08 | $42.08 | $42.23 | $40.78 | $41.32 | 25 233 |
2023-11-07 | $41.58 | $41.93 | $40.63 | $41.87 | 31 596 |
2023-11-06 | $40.43 | $42.23 | $40.43 | $42.22 | 22 971 |
2023-11-03 | $41.26 | $42.57 | $41.22 | $42.13 | 34 135 |