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 |
| Sep 16, 2016 | $27.23 | $27.96 | $27.12 | $27.69 | 54 700 |
| Sep 15, 2016 | $26.57 | $27.22 | $26.57 | $26.92 | 22 900 |
| Sep 14, 2016 | $26.55 | $26.71 | $26.36 | $26.42 | 25 700 |
| Sep 13, 2016 | $26.74 | $26.96 | $26.28 | $26.11 | 28 600 |
| Sep 12, 2016 | $26.56 | $27.33 | $26.48 | $26.75 | 38 800 |
| Sep 09, 2016 | $27.85 | $27.85 | $26.41 | $26.22 | 30 500 |
| Sep 08, 2016 | $27.12 | $28.09 | $27.12 | $27.75 | 23 500 |
| Sep 07, 2016 | $27.15 | $27.36 | $27.07 | $26.96 | 51 200 |
| Sep 06, 2016 | $27.19 | $27.33 | $27.07 | $26.96 | 35 100 |
| Sep 02, 2016 | $27.10 | $27.81 | $27.00 | $26.96 | 48 100 |
| Sep 01, 2016 | $27.64 | $27.64 | $27.06 | $26.88 | 38 400 |
| Aug 31, 2016 | $27.86 | $27.86 | $27.42 | $27.25 | 37 300 |
| Aug 30, 2016 | $29.15 | $29.18 | $27.89 | $27.72 | 39 200 |
| Aug 29, 2016 | $29.79 | $29.91 | $29.11 | $28.94 | 28 500 |
| Aug 26, 2016 | $29.89 | $30.33 | $29.62 | $29.53 | 14 800 |
| Aug 25, 2016 | $29.65 | $29.93 | $29.63 | $29.49 | 23 500 |
| Aug 24, 2016 | $30.04 | $30.04 | $29.57 | $29.48 | 13 200 |
| Aug 23, 2016 | $30.23 | $30.39 | $29.80 | $29.69 | 29 400 |
| Aug 22, 2016 | $29.98 | $30.30 | $29.78 | $29.87 | 19 600 |
| Aug 19, 2016 | $30.26 | $30.62 | $29.63 | $29.52 | 32 500 |
| Aug 18, 2016 | $30.09 | $30.55 | $30.08 | $30.19 | 29 600 |
| Aug 17, 2016 | $29.23 | $30.11 | $29.18 | $29.74 | 30 700 |
| Aug 16, 2016 | $31.00 | $31.00 | $29.11 | $29.16 | 49 500 |
| Aug 15, 2016 | $31.54 | $31.54 | $30.86 | $30.72 | 31 900 |
| Aug 12, 2016 | $31.41 | $31.66 | $31.36 | $31.18 | 16 900 |
