NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$34.52
-0.370 (-1.06%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.42 | $37.45 | Thursday, 25th Apr 2024 ARTNA stock ended at $34.52. This is 1.06% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.13% from a day low at $34.23 to a day high of $34.96. |
| 90 days | $33.42 | $37.59 | |
| 52 weeks | $33.42 | $56.25 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $41.62 | $42.05 | $41.35 | $42.05 | 49 314 |
| Nov 29, 2023 | $41.71 | $41.71 | $41.19 | $41.34 | 15 367 |
| Nov 28, 2023 | $42.56 | $42.65 | $41.32 | $41.32 | 18 541 |
| Nov 27, 2023 | $43.01 | $43.21 | $42.72 | $42.73 | 21 432 |
| Nov 24, 2023 | $42.73 | $43.37 | $42.29 | $43.37 | 11 393 |
| Nov 22, 2023 | $42.67 | $42.86 | $42.32 | $42.59 | 10 691 |
| Nov 21, 2023 | $41.91 | $42.40 | $41.42 | $42.31 | 27 238 |
| Nov 20, 2023 | $42.60 | $42.60 | $41.53 | $41.77 | 14 661 |
| Nov 17, 2023 | $43.15 | $43.15 | $42.00 | $42.25 | 28 914 |
| Nov 16, 2023 | $43.00 | $43.00 | $42.50 | $42.59 | 15 725 |
| Nov 15, 2023 | $42.83 | $43.12 | $42.50 | $42.79 | 22 999 |
| Nov 14, 2023 | $41.37 | $43.22 | $40.84 | $43.22 | 53 846 |
| Nov 13, 2023 | $40.41 | $40.94 | $40.41 | $40.68 | 12 196 |
| Nov 10, 2023 | $41.38 | $41.38 | $40.60 | $40.69 | 22 043 |
| Nov 09, 2023 | $41.15 | $41.15 | $40.49 | $40.89 | 21 758 |
| Nov 08, 2023 | $42.08 | $42.23 | $40.78 | $41.32 | 25 233 |
| Nov 07, 2023 | $41.58 | $41.93 | $40.63 | $41.87 | 31 596 |
| Nov 06, 2023 | $40.43 | $42.23 | $40.43 | $42.22 | 22 971 |
| Nov 03, 2023 | $41.26 | $42.57 | $41.22 | $42.13 | 34 135 |
| Nov 02, 2023 | $39.92 | $40.73 | $39.92 | $40.62 | 23 637 |
| Nov 01, 2023 | $39.37 | $39.62 | $38.95 | $39.33 | 15 462 |
| Oct 31, 2023 | $39.26 | $39.99 | $39.10 | $39.30 | 15 378 |
| Oct 30, 2023 | $39.85 | $40.42 | $39.25 | $39.46 | 24 974 |
| Oct 27, 2023 | $40.26 | $40.84 | $39.37 | $39.75 | 26 985 |
| Oct 26, 2023 | $39.54 | $40.75 | $39.54 | $40.52 | 26 013 |
