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 |
2023-09-28 | $42.55 | $43.10 | $41.26 | $41.87 | 36 991 |
2023-09-27 | $42.24 | $42.41 | $42.24 | $42.41 | 64 240 |
2023-09-26 | $43.65 | $43.80 | $42.09 | $42.14 | 23 228 |
2023-09-25 | $43.81 | $43.81 | $42.86 | $43.64 | 40 474 |
2023-09-22 | $44.41 | $44.43 | $43.78 | $43.84 | 35 826 |
2023-09-21 | $44.88 | $45.23 | $44.58 | $44.58 | 25 638 |
2023-09-20 | $45.65 | $46.06 | $45.23 | $45.30 | 23 084 |
2023-09-19 | $46.24 | $46.56 | $45.83 | $45.84 | 25 867 |
2023-09-18 | $46.75 | $47.14 | $46.50 | $46.50 | 30 828 |
2023-09-15 | $47.20 | $47.37 | $45.88 | $46.84 | 267 169 |
2023-09-14 | $47.16 | $47.44 | $46.93 | $46.96 | 26 740 |
2023-09-13 | $46.49 | $47.36 | $46.44 | $46.96 | 32 699 |
2023-09-12 | $46.09 | $46.48 | $46.09 | $46.47 | 17 794 |
2023-09-11 | $45.72 | $46.43 | $45.72 | $46.24 | 26 425 |
2023-09-08 | $46.39 | $46.39 | $45.24 | $45.83 | 23 596 |
2023-09-07 | $45.80 | $46.39 | $45.19 | $46.22 | 31 759 |
2023-09-06 | $45.63 | $45.95 | $45.42 | $45.80 | 28 015 |
2023-09-05 | $46.15 | $46.15 | $45.00 | $45.78 | 45 730 |
2023-09-01 | $46.11 | $46.50 | $45.91 | $46.34 | 32 518 |
2023-08-31 | $46.10 | $46.40 | $46.03 | $46.16 | 39 568 |
2023-08-30 | $46.15 | $46.46 | $45.92 | $46.16 | 33 644 |
2023-08-29 | $45.99 | $46.30 | $45.38 | $46.26 | 32 232 |
2023-08-28 | $46.00 | $46.24 | $45.63 | $46.12 | 41 168 |
2023-08-25 | $45.79 | $46.58 | $45.52 | $45.97 | 35 651 |
2023-08-24 | $45.56 | $45.89 | $45.33 | $45.57 | 30 404 |