NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$36.81
+1.32 (+3.72%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $33.84 | $37.27 | Wednesday, 27th Mar 2024 ARTNA stock ended at $36.81. This is 3.72% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.97% from a day low at $35.49 to a day high of $36.90. |
90 days | $33.84 | $42.87 | |
52 weeks | $33.84 | $58.41 |
Historical Artesian Resources Corporation prices
Date | Open | High | Low | Close | Volume |
2023-08-22 | $47.69 | $47.74 | $45.84 | $45.89 | 76 042 |
2023-08-21 | $47.52 | $47.94 | $47.00 | $47.60 | 56 221 |
2023-08-18 | $47.24 | $47.89 | $47.24 | $47.73 | 34 028 |
2023-08-17 | $46.85 | $47.83 | $46.95 | $47.40 | 40 024 |
2023-08-16 | $46.92 | $47.17 | $46.89 | $47.04 | 35 211 |
2023-08-15 | $46.73 | $47.15 | $46.02 | $46.93 | 28 115 |
2023-08-14 | $46.50 | $47.05 | $46.04 | $46.98 | 41 118 |
2023-08-11 | $45.84 | $46.60 | $45.84 | $46.47 | 50 959 |
2023-08-10 | $45.34 | $46.07 | $45.34 | $45.77 | 22 764 |
2023-08-09 | $45.56 | $45.84 | $44.53 | $45.33 | 48 320 |
2023-08-08 | $45.91 | $46.12 | $44.37 | $45.52 | 29 270 |
2023-08-07 | $45.45 | $46.15 | $45.45 | $45.82 | 48 856 |
2023-08-04 | $45.26 | $45.78 | $44.93 | $45.30 | 72 616 |
2023-08-03 | $45.81 | $45.81 | $45.03 | $45.10 | 60 630 |
2023-08-02 | $45.01 | $45.98 | $45.01 | $45.84 | 31 135 |
2023-08-01 | $45.75 | $45.88 | $45.13 | $45.27 | 32 476 |
2023-07-31 | $45.77 | $46.26 | $45.27 | $45.56 | 59 537 |
2023-07-28 | $46.11 | $46.53 | $45.61 | $45.79 | 30 088 |
2023-07-27 | $47.60 | $47.67 | $45.70 | $45.93 | 69 322 |
2023-07-26 | $48.37 | $49.07 | $47.14 | $47.41 | 56 507 |
2023-07-25 | $48.45 | $48.45 | $47.82 | $48.26 | 26 718 |
2023-07-24 | $48.75 | $49.41 | $48.53 | $48.55 | 26 253 |
2023-07-21 | $49.54 | $49.54 | $49.02 | $49.02 | 24 005 |
2023-07-20 | $48.10 | $49.72 | $48.10 | $49.46 | 35 470 |
2023-07-19 | $47.81 | $48.47 | $47.48 | $48.06 | 64 497 |