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 |
| Aug 11, 2016 | $31.19 | $31.55 | $31.03 | $31.21 | 24 300 |
| Aug 10, 2016 | $31.68 | $31.80 | $30.94 | $30.94 | 49 600 |
| Aug 09, 2016 | $32.01 | $32.57 | $31.63 | $31.51 | 50 200 |
| Aug 08, 2016 | $32.64 | $32.64 | $32.00 | $31.76 | 20 800 |
| Aug 05, 2016 | $32.51 | $32.79 | $32.32 | $31.88 | 47 900 |
| Aug 04, 2016 | $32.50 | $33.01 | $32.50 | $32.01 | 32 000 |
| Aug 03, 2016 | $33.10 | $33.13 | $32.50 | $32.22 | 39 900 |
| Aug 02, 2016 | $33.20 | $33.28 | $33.08 | $32.61 | 18 100 |
| Aug 01, 2016 | $34.24 | $34.27 | $33.33 | $32.89 | 18 500 |
| Jul 29, 2016 | $33.82 | $34.26 | $33.69 | $33.58 | 26 800 |
| Jul 28, 2016 | $33.72 | $33.91 | $33.39 | $33.30 | 12 100 |
| Jul 27, 2016 | $33.43 | $33.74 | $33.25 | $33.19 | 18 900 |
| Jul 26, 2016 | $33.59 | $33.70 | $33.25 | $32.90 | 19 200 |
| Jul 25, 2016 | $33.51 | $33.84 | $33.00 | $32.90 | 42 000 |
| Jul 22, 2016 | $33.15 | $33.75 | $33.07 | $33.24 | 56 000 |
| Jul 21, 2016 | $33.29 | $33.73 | $33.13 | $32.74 | 28 100 |
| Jul 20, 2016 | $33.37 | $33.83 | $32.96 | $32.91 | 24 900 |
| Jul 19, 2016 | $33.20 | $33.70 | $33.11 | $32.82 | 27 300 |
| Jul 18, 2016 | $32.73 | $33.40 | $32.60 | $32.72 | 44 000 |
| Jul 15, 2016 | $33.19 | $34.31 | $32.54 | $32.18 | 50 900 |
| Jul 14, 2016 | $33.76 | $33.90 | $33.13 | $32.67 | 25 000 |
| Jul 13, 2016 | $34.07 | $34.26 | $33.73 | $33.27 | 27 600 |
| Jul 12, 2016 | $33.92 | $34.20 | $33.38 | $33.43 | 28 200 |
| Jul 11, 2016 | $33.96 | $34.18 | $33.40 | $33.56 | 26 900 |
| Jul 08, 2016 | $33.39 | $34.21 | $33.27 | $33.65 | 35 700 |
