Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$40.10
+0.620 (+1.57%)
At Close: May 10, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $33.42 $40.17 Friday, 10th May 2024 ARTNA stock ended at $40.10. This is 1.57% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.50% from a day low at $39.19 to a day high of $40.17.
90 days $33.42 $40.17
52 weeks $33.42 $55.98

Historical Artesian Resources Corporation prices

Date Open High Low Close Volume
Jan 04, 2017 $30.98 $31.77 $30.97 $31.14 31 393
Jan 03, 2017 $32.03 $32.03 $30.84 $30.89 27 134
Dec 30, 2016 $31.75 $31.96 $31.50 $31.94 15 136
Dec 29, 2016 $31.94 $32.83 $31.81 $31.92 14 089
Dec 28, 2016 $32.38 $32.95 $31.84 $31.95 12 583
Dec 27, 2016 $31.94 $32.76 $31.92 $32.56 15 624
Dec 23, 2016 $31.80 $32.20 $31.63 $31.77 12 417
Dec 22, 2016 $32.40 $32.59 $31.80 $31.84 20 100
Dec 21, 2016 $32.21 $32.80 $32.21 $32.43 14 954
Dec 20, 2016 $32.36 $32.82 $32.20 $32.37 19 408
Dec 19, 2016 $32.03 $32.75 $32.03 $32.63 16 522
Dec 16, 2016 $32.00 $32.40 $31.86 $32.32 68 249
Dec 15, 2016 $31.47 $32.10 $31.43 $31.93 20 847
Dec 14, 2016 $32.68 $32.68 $31.45 $31.46 26 474
Dec 13, 2016 $32.71 $32.75 $32.21 $32.49 12 898
Dec 12, 2016 $32.66 $32.90 $32.40 $32.62 23 458
Dec 09, 2016 $32.44 $32.84 $31.95 $32.73 21 560
Dec 08, 2016 $32.01 $32.69 $31.36 $32.35 35 943
Dec 07, 2016 $32.43 $32.57 $31.69 $31.95 17 842
Dec 06, 2016 $32.55 $32.69 $31.86 $32.37 21 282
Dec 05, 2016 $32.01 $32.61 $31.39 $32.52 21 758
Dec 02, 2016 $31.87 $32.10 $31.82 $31.89 10 785
Dec 01, 2016 $31.47 $32.20 $31.29 $31.49 13 445
Nov 30, 2016 $32.52 $32.74 $31.44 $31.52 19 411
Nov 29, 2016 $32.46 $32.94 $32.46 $32.79 17 589
Click to get the best stock tips daily for free!

About Artesian Resources Corporation

Artesian Resources Artesian Resources Corporation, through its subsidiaries, provides water, wastewater, and other services in Delaware, Maryland, and Pennsylvania. The company distributes and sells water to residential, commercial, industrial, governmental, municipal, and utility customers, as well as for public and private fire protection in the states of Delaware, Maryland, and Pennsylvania; and offers wastewater collection, treatment infrastructure, and wastewa... ARTNA Profile

Golden Star

Ticker Date Change Price
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT