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 |
| Jul 07, 2016 | $34.43 | $34.44 | $33.48 | $32.98 | 36 300 |
| Jul 06, 2016 | $34.82 | $35.00 | $34.04 | $33.90 | 26 800 |
| Jul 05, 2016 | $34.63 | $34.93 | $34.32 | $34.35 | 42 800 |
| Jul 01, 2016 | $34.15 | $34.58 | $33.80 | $33.58 | 39 600 |
| Jun 30, 2016 | $33.58 | $33.94 | $33.20 | $33.41 | 28 000 |
| Jun 29, 2016 | $33.27 | $33.54 | $33.15 | $32.88 | 25 600 |
| Jun 28, 2016 | $33.21 | $33.21 | $32.72 | $32.58 | 40 000 |
| Jun 27, 2016 | $31.44 | $33.22 | $31.35 | $32.58 | 63 000 |
| Jun 24, 2016 | $30.10 | $31.69 | $29.41 | $31.21 | 92 200 |
| Jun 23, 2016 | $31.26 | $31.36 | $30.61 | $30.47 | 19 200 |
| Jun 22, 2016 | $30.99 | $31.41 | $30.90 | $30.54 | 31 500 |
| Jun 21, 2016 | $30.65 | $31.33 | $30.60 | $30.57 | 16 200 |
| Jun 20, 2016 | $30.60 | $30.84 | $30.20 | $30.19 | 26 600 |
| Jun 17, 2016 | $31.29 | $31.35 | $29.86 | $30.10 | 149 300 |
| Jun 16, 2016 | $31.21 | $31.21 | $31.21 | $31.21 | 37 767 |
| Jun 15, 2016 | $30.58 | $30.58 | $30.58 | $30.58 | 22 227 |
| Jun 14, 2016 | $31.04 | $31.04 | $31.04 | $31.04 | 33 245 |
| Jun 13, 2016 | $30.55 | $30.55 | $30.55 | $30.55 | 29 627 |
| Jun 10, 2016 | $29.71 | $29.71 | $29.71 | $29.71 | 29 296 |
| Jun 09, 2016 | $29.67 | $29.67 | $29.67 | $29.67 | 29 493 |
| Jun 08, 2016 | $30.31 | $30.31 | $30.31 | $30.31 | 26 797 |
| Jun 07, 2016 | $29.56 | $29.56 | $29.56 | $29.56 | 16 525 |
| Jun 06, 2016 | $29.26 | $29.26 | $29.26 | $29.26 | 16 992 |
| Jun 03, 2016 | $28.92 | $28.92 | $28.92 | $28.92 | 22 148 |
| Jun 02, 2016 | $28.59 | $28.59 | $28.59 | $28.59 | 22 300 |
