NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$40.10
+0.620 (+1.57%)
At Close: May 10, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Oct 21, 2016 | $28.22 | $28.36 | $28.13 | $28.05 | 6 000 |
| Oct 20, 2016 | $28.08 | $28.34 | $28.04 | $28.00 | 10 000 |
| Oct 19, 2016 | $28.10 | $28.25 | $27.60 | $27.89 | 14 500 |
| Oct 18, 2016 | $28.06 | $28.12 | $27.70 | $27.77 | 14 400 |
| Oct 17, 2016 | $27.90 | $28.11 | $27.60 | $27.74 | 10 200 |
| Oct 14, 2016 | $27.89 | $28.10 | $27.62 | $27.46 | 17 200 |
| Oct 13, 2016 | $27.20 | $28.10 | $27.20 | $27.65 | 16 400 |
| Oct 12, 2016 | $27.09 | $28.05 | $26.92 | $27.25 | 26 700 |
| Oct 11, 2016 | $27.79 | $27.95 | $26.89 | $26.74 | 26 400 |
| Oct 10, 2016 | $26.83 | $27.96 | $26.83 | $27.58 | 20 000 |
| Oct 07, 2016 | $27.23 | $27.30 | $26.78 | $26.56 | 21 000 |
| Oct 06, 2016 | $26.85 | $27.20 | $26.75 | $26.96 | 17 700 |
| Oct 05, 2016 | $27.41 | $27.41 | $26.72 | $26.76 | 27 400 |
| Oct 04, 2016 | $28.18 | $28.18 | $27.00 | $26.92 | 30 700 |
| Oct 03, 2016 | $28.35 | $28.68 | $28.03 | $27.95 | 28 300 |
| Sep 30, 2016 | $28.44 | $28.74 | $28.26 | $28.31 | 20 300 |
| Sep 29, 2016 | $28.65 | $28.65 | $28.11 | $28.08 | 11 400 |
| Sep 28, 2016 | $28.75 | $29.01 | $28.60 | $28.52 | 20 700 |
| Sep 27, 2016 | $29.13 | $29.38 | $28.70 | $28.55 | 18 800 |
| Sep 26, 2016 | $29.49 | $29.59 | $29.00 | $28.81 | 24 700 |
| Sep 23, 2016 | $29.86 | $29.86 | $29.05 | $29.21 | 23 900 |
| Sep 22, 2016 | $29.00 | $30.04 | $28.69 | $29.76 | 36 100 |
| Sep 21, 2016 | $28.67 | $28.96 | $28.09 | $28.68 | 28 400 |
| Sep 20, 2016 | $28.20 | $28.75 | $27.89 | $28.26 | 30 200 |
| Sep 19, 2016 | $27.96 | $28.44 | $27.74 | $27.99 | 21 700 |
