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 |
| Mar 07, 2016 | $27.19 | $27.19 | $27.19 | $27.19 | 45 400 |
| Mar 04, 2016 | $27.68 | $27.68 | $27.68 | $27.68 | 25 900 |
| Mar 03, 2016 | $27.38 | $27.38 | $27.38 | $27.38 | 27 800 |
| Mar 02, 2016 | $27.78 | $27.78 | $27.78 | $27.78 | 31 100 |
| Mar 01, 2016 | $27.97 | $27.97 | $27.97 | $27.97 | 32 500 |
| Feb 29, 2016 | $28.25 | $28.25 | $28.25 | $28.25 | 28 700 |
| Feb 26, 2016 | $27.86 | $27.86 | $27.86 | $27.86 | 24 300 |
| Feb 25, 2016 | $29.13 | $29.13 | $29.13 | $29.13 | 13 100 |
| Feb 24, 2016 | $29.16 | $29.16 | $29.16 | $29.16 | 13 000 |
| Feb 23, 2016 | $28.81 | $28.81 | $28.81 | $28.81 | 23 600 |
| Feb 22, 2016 | $28.93 | $28.93 | $28.93 | $28.93 | 18 200 |
| Feb 19, 2016 | $29.10 | $29.10 | $29.10 | $29.10 | 23 700 |
| Feb 18, 2016 | $29.11 | $29.11 | $29.11 | $29.11 | 25 800 |
| Feb 17, 2016 | $29.12 | $29.12 | $29.12 | $29.12 | 30 000 |
| Feb 16, 2016 | $29.35 | $29.35 | $29.35 | $29.35 | 23 400 |
| Feb 12, 2016 | $29.32 | $29.32 | $29.32 | $29.32 | 36 900 |
| Feb 11, 2016 | $29.51 | $29.51 | $29.51 | $29.51 | 20 700 |
| Feb 10, 2016 | $30.30 | $30.30 | $30.30 | $30.30 | 29 200 |
| Feb 09, 2016 | $29.66 | $29.66 | $29.66 | $29.66 | 33 000 |
| Feb 08, 2016 | $29.32 | $29.32 | $29.32 | $29.32 | 43 900 |
| Feb 05, 2016 | $29.00 | $29.00 | $29.00 | $29.00 | 31 400 |
| Feb 04, 2016 | $29.36 | $29.36 | $29.36 | $29.36 | 31 200 |
| Feb 03, 2016 | $30.81 | $30.81 | $30.81 | $30.81 | 33 600 |
| Feb 02, 2016 | $31.07 | $31.07 | $31.07 | $31.07 | 43 400 |
| Feb 01, 2016 | $30.86 | $30.86 | $30.86 | $30.86 | 60 300 |
