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 |
| Jun 01, 2016 | $28.53 | $28.53 | $28.53 | $28.53 | 15 754 |
| May 31, 2016 | $28.20 | $28.20 | $28.20 | $28.20 | 21 904 |
| May 27, 2016 | $28.68 | $28.68 | $28.68 | $28.68 | 34 786 |
| May 26, 2016 | $28.25 | $28.25 | $28.25 | $28.25 | 32 002 |
| May 25, 2016 | $28.28 | $28.28 | $28.28 | $28.28 | 34 146 |
| May 24, 2016 | $28.87 | $28.87 | $28.87 | $28.87 | 59 980 |
| May 23, 2016 | $27.18 | $27.18 | $27.18 | $27.18 | 23 484 |
| May 20, 2016 | $27.50 | $27.50 | $27.50 | $27.50 | 32 770 |
| May 19, 2016 | $26.84 | $26.84 | $26.84 | $26.84 | 23 554 |
| May 18, 2016 | $26.39 | $26.39 | $26.39 | $26.39 | 21 705 |
| May 17, 2016 | $26.26 | $26.26 | $26.26 | $26.26 | 45 078 |
| May 16, 2016 | $27.57 | $27.57 | $27.57 | $27.57 | 27 063 |
| May 13, 2016 | $27.42 | $27.42 | $27.42 | $27.42 | 22 000 |
| May 12, 2016 | $27.42 | $27.42 | $27.42 | $27.42 | 26 709 |
| May 11, 2016 | $27.89 | $27.89 | $27.89 | $27.89 | 11 229 |
| May 10, 2016 | $28.48 | $28.48 | $28.48 | $28.48 | 31 175 |
| May 09, 2016 | $28.43 | $28.43 | $28.43 | $28.43 | 32 376 |
| May 06, 2016 | $28.86 | $28.86 | $28.86 | $28.86 | 34 900 |
| May 05, 2016 | $28.64 | $28.64 | $28.64 | $28.64 | 27 170 |
| May 04, 2016 | $27.70 | $27.70 | $27.70 | $27.70 | 30 913 |
| May 03, 2016 | $27.31 | $27.31 | $27.31 | $27.31 | 14 896 |
| May 02, 2016 | $27.06 | $27.06 | $27.06 | $27.06 | 31 334 |
| Apr 29, 2016 | $26.99 | $26.99 | $26.99 | $26.99 | 34 351 |
| Apr 28, 2016 | $26.80 | $26.80 | $26.80 | $26.80 | 34 760 |
| Apr 27, 2016 | $27.38 | $27.38 | $27.38 | $27.38 | 23 737 |
