NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$34.98
-0.120 (-0.342%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.42 | $37.33 | Tuesday, 30th Apr 2024 ARTNA stock ended at $34.98. This is 0.342% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.93% from a day low at $34.48 to a day high of $35.15. |
| 90 days | $33.42 | $37.50 | |
| 52 weeks | $33.42 | $55.98 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $30.08 | $30.08 | $30.08 | $30.08 | 90 100 |
| Jan 28, 2016 | $28.54 | $28.54 | $28.54 | $28.54 | 23 700 |
| Jan 27, 2016 | $27.38 | $27.38 | $27.38 | $27.38 | 36 500 |
| Jan 26, 2016 | $27.83 | $27.83 | $27.83 | $27.83 | 22 200 |
| Jan 25, 2016 | $27.76 | $27.76 | $27.76 | $27.76 | 25 500 |
| Jan 22, 2016 | $28.11 | $28.11 | $28.11 | $28.11 | 27 600 |
| Jan 21, 2016 | $27.08 | $27.08 | $27.08 | $27.08 | 29 300 |
| Jan 20, 2016 | $26.88 | $26.88 | $26.88 | $26.88 | 44 600 |
| Jan 19, 2016 | $26.63 | $26.63 | $26.63 | $26.63 | 29 900 |
| Jan 15, 2016 | $26.54 | $26.54 | $26.54 | $26.54 | 34 500 |
| Jan 14, 2016 | $26.96 | $26.96 | $26.96 | $26.96 | 29 300 |
| Jan 13, 2016 | $26.77 | $26.77 | $26.77 | $26.77 | 49 200 |
| Jan 12, 2016 | $26.95 | $26.95 | $26.95 | $26.95 | 37 500 |
| Jan 11, 2016 | $27.65 | $27.65 | $27.65 | $27.65 | 27 900 |
| Jan 08, 2016 | $27.23 | $27.23 | $27.23 | $27.23 | 35 800 |
| Jan 07, 2016 | $26.93 | $26.93 | $26.93 | $26.93 | 26 300 |
| Jan 06, 2016 | $27.04 | $27.04 | $27.04 | $27.04 | 33 800 |
| Jan 05, 2016 | $26.62 | $26.62 | $26.62 | $26.62 | 33 200 |
