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
Nov 28, 2016 $32.47 $32.99 $32.43 $32.70 18 044
Nov 25, 2016 $31.61 $32.75 $31.46 $32.43 5 825
Nov 23, 2016 $32.48 $33.00 $31.22 $31.52 20 869
Nov 22, 2016 $32.29 $33.00 $32.21 $33.00 32 554
Nov 21, 2016 $31.93 $32.30 $31.62 $32.29 20 623
Nov 18, 2016 $31.65 $31.95 $30.98 $31.74 23 177
Nov 17, 2016 $31.30 $31.91 $30.51 $31.65 23 012
Nov 16, 2016 $30.72 $31.40 $29.71 $31.40 25 758
Nov 15, 2016 $30.88 $31.48 $30.23 $31.05 22 886
Nov 14, 2016 $30.78 $31.24 $29.79 $30.93 24 187
Nov 11, 2016 $28.30 $30.97 $27.93 $30.96 51 683
Nov 10, 2016 $27.98 $28.45 $27.13 $28.36 31 220
Nov 09, 2016 $27.98 $28.34 $27.31 $28.00 43 457
Nov 08, 2016 $28.53 $28.53 $28.53 $28.53 18 191
Nov 07, 2016 $27.62 $28.34 $27.62 $28.27 18 800
Nov 04, 2016 $28.58 $28.74 $27.93 $27.80 28 600
Nov 03, 2016 $27.58 $28.50 $27.58 $28.04 23 400
Nov 02, 2016 $27.32 $27.55 $27.10 $27.05 17 100
Nov 01, 2016 $28.12 $28.35 $27.32 $27.17 24 100
Oct 31, 2016 $27.83 $28.29 $27.60 $27.99 17 500
Oct 28, 2016 $27.64 $28.01 $27.54 $27.50 11 100
Oct 27, 2016 $27.90 $28.00 $27.73 $27.52 13 200
Oct 26, 2016 $28.36 $28.73 $27.93 $27.83 12 300
Oct 25, 2016 $28.34 $28.68 $28.21 $28.20 15 800
Oct 24, 2016 $28.32 $28.44 $28.25 $28.04 10 800
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