NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$34.84
-0.0300 (-0.0860%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.42 | $37.45 | Monday, 22nd Apr 2024 ARTNA stock ended at $34.84. This is 0.0860% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $34.80 to a day high of $35.35. |
| 90 days | $33.42 | $38.45 | |
| 52 weeks | $33.42 | $57.69 |
| Date | Open | High | Low | Close | Volume |
| Aug 10, 2023 | $45.34 | $46.07 | $45.34 | $45.77 | 22 764 |
| Aug 09, 2023 | $45.56 | $45.84 | $44.53 | $45.33 | 48 320 |
| Aug 08, 2023 | $45.91 | $46.12 | $44.37 | $45.52 | 29 270 |
| Aug 07, 2023 | $45.45 | $46.15 | $45.45 | $45.82 | 48 856 |
| Aug 04, 2023 | $45.26 | $45.78 | $44.93 | $45.30 | 72 616 |
| Aug 03, 2023 | $45.81 | $45.81 | $45.03 | $45.10 | 60 630 |
| Aug 02, 2023 | $45.01 | $45.98 | $45.01 | $45.84 | 31 135 |
| Aug 01, 2023 | $45.75 | $45.88 | $45.13 | $45.27 | 32 476 |
| Jul 31, 2023 | $45.77 | $46.26 | $45.27 | $45.56 | 59 537 |
| Jul 28, 2023 | $46.11 | $46.53 | $45.61 | $45.79 | 30 088 |
| Jul 27, 2023 | $47.60 | $47.67 | $45.70 | $45.93 | 69 322 |
| Jul 26, 2023 | $48.37 | $49.07 | $47.14 | $47.41 | 56 507 |
| Jul 25, 2023 | $48.45 | $48.45 | $47.82 | $48.26 | 26 718 |
| Jul 24, 2023 | $48.75 | $49.41 | $48.53 | $48.55 | 26 253 |
| Jul 21, 2023 | $49.54 | $49.54 | $49.02 | $49.02 | 24 005 |
| Jul 20, 2023 | $48.10 | $49.72 | $48.10 | $49.46 | 35 470 |
| Jul 19, 2023 | $47.81 | $48.47 | $47.48 | $48.06 | 64 497 |
| Jul 18, 2023 | $48.20 | $48.60 | $47.39 | $47.89 | 18 390 |
| Jul 17, 2023 | $48.29 | $48.64 | $47.70 | $47.87 | 21 150 |
| Jul 14, 2023 | $48.67 | $48.86 | $48.12 | $48.20 | 23 321 |
| Jul 13, 2023 | $47.37 | $48.70 | $47.03 | $48.64 | 46 751 |
| Jul 12, 2023 | $46.67 | $47.53 | $46.67 | $47.13 | 43 944 |
| Jul 11, 2023 | $46.19 | $46.31 | $45.74 | $46.31 | 19 685 |
| Jul 10, 2023 | $46.50 | $46.94 | $46.16 | $46.20 | 19 657 |
| Jul 07, 2023 | $46.67 | $46.75 | $46.14 | $46.50 | 41 976 |
