NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$34.50
-0.0200 (-0.0579%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.42 | $37.45 | Friday, 26th Apr 2024 ARTNA stock ended at $34.50. This is 0.0579% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.25% from a day low at $34.28 to a day high of $34.71. |
| 90 days | $33.42 | $37.51 | |
| 52 weeks | $33.42 | $56.02 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $27.55 | $27.55 | $27.55 | $27.55 | 46 750 |
| Apr 11, 2016 | $27.23 | $27.23 | $27.23 | $27.23 | 27 028 |
| Apr 08, 2016 | $27.37 | $27.37 | $27.37 | $27.37 | 26 066 |
| Apr 07, 2016 | $27.51 | $27.51 | $27.51 | $27.51 | 31 823 |
| Apr 06, 2016 | $27.36 | $27.36 | $27.36 | $27.36 | 28 527 |
| Apr 05, 2016 | $27.07 | $27.07 | $27.07 | $27.07 | 24 705 |
| Apr 04, 2016 | $27.73 | $27.73 | $27.73 | $27.73 | 29 893 |
| Apr 01, 2016 | $27.60 | $27.60 | $27.60 | $27.60 | 30 225 |
| Mar 31, 2016 | $27.96 | $27.96 | $27.96 | $27.96 | 41 096 |
| Mar 30, 2016 | $27.60 | $27.60 | $27.60 | $27.60 | 32 692 |
| Mar 29, 2016 | $27.20 | $27.20 | $27.20 | $27.20 | 30 500 |
| Mar 28, 2016 | $26.15 | $26.15 | $26.15 | $26.15 | 26 300 |
| Mar 24, 2016 | $26.06 | $26.06 | $26.06 | $26.06 | 31 100 |
| Mar 23, 2016 | $25.62 | $25.62 | $25.62 | $25.62 | 62 700 |
| Mar 22, 2016 | $26.47 | $26.47 | $26.47 | $26.47 | 21 600 |
| Mar 21, 2016 | $26.52 | $26.52 | $26.52 | $26.52 | 38 800 |
| Mar 18, 2016 | $26.96 | $26.96 | $26.96 | $26.96 | 164 200 |
| Mar 17, 2016 | $25.52 | $25.52 | $25.52 | $25.52 | 56 400 |
| Mar 16, 2016 | $26.07 | $26.07 | $26.07 | $26.07 | 33 700 |
| Mar 15, 2016 | $26.07 | $26.07 | $26.07 | $26.07 | 28 900 |
| Mar 14, 2016 | $26.18 | $26.18 | $26.18 | $26.18 | 26 100 |
| Mar 11, 2016 | $26.73 | $26.73 | $26.73 | $26.73 | 68 800 |
| Mar 10, 2016 | $26.81 | $26.81 | $26.81 | $26.81 | 28 800 |
| Mar 09, 2016 | $27.40 | $27.40 | $27.40 | $27.40 | 33 200 |
| Mar 08, 2016 | $27.07 | $27.07 | $27.07 | $27.07 | 28 500 |
