NASDAQ:ARTNA
Artesian Resources Corporation Stock Price (Quote)
$34.96
+0.120 (+0.344%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.42 | $37.45 | Tuesday, 23rd Apr 2024 ARTNA stock ended at $34.96. This is 0.344% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.11% from a day low at $34.66 to a day high of $35.39. |
| 90 days | $33.42 | $38.45 | |
| 52 weeks | $33.42 | $57.69 |
| Date | Open | High | Low | Close | Volume |
| Jul 07, 2023 | $46.67 | $46.75 | $46.14 | $46.50 | 41 976 |
| Jul 06, 2023 | $46.55 | $46.91 | $46.26 | $46.67 | 37 347 |
| Jul 05, 2023 | $46.75 | $47.46 | $46.65 | $46.93 | 29 470 |
| Jul 03, 2023 | $46.90 | $47.39 | $46.74 | $46.82 | 21 580 |
| Jun 30, 2023 | $47.48 | $47.48 | $46.61 | $47.22 | 51 585 |
| Jun 29, 2023 | $46.42 | $47.73 | $46.37 | $47.41 | 48 909 |
| Jun 28, 2023 | $47.94 | $47.94 | $47.22 | $47.40 | 41 222 |
| Jun 27, 2023 | $47.86 | $48.24 | $47.60 | $47.93 | 28 020 |
| Jun 26, 2023 | $48.60 | $49.12 | $47.62 | $48.06 | 47 858 |
| Jun 23, 2023 | $48.93 | $49.52 | $47.72 | $47.95 | 254 487 |
| Jun 22, 2023 | $49.42 | $49.42 | $48.68 | $49.00 | 40 259 |
| Jun 21, 2023 | $48.97 | $49.57 | $48.49 | $49.30 | 47 196 |
| Jun 20, 2023 | $49.07 | $49.72 | $48.97 | $49.03 | 75 136 |
| Jun 16, 2023 | $49.24 | $49.73 | $49.02 | $49.32 | 88 839 |
| Jun 15, 2023 | $48.23 | $48.81 | $48.21 | $48.81 | 38 921 |
| Jun 14, 2023 | $48.80 | $48.80 | $47.99 | $48.09 | 35 530 |
| Jun 13, 2023 | $48.33 | $48.78 | $48.09 | $48.50 | 37 206 |
| Jun 12, 2023 | $49.92 | $50.27 | $48.26 | $48.30 | 30 984 |
| Jun 09, 2023 | $49.78 | $50.28 | $49.78 | $49.88 | 18 261 |
| Jun 08, 2023 | $50.29 | $50.35 | $49.58 | $50.28 | 38 599 |
| Jun 07, 2023 | $49.26 | $50.43 | $49.25 | $50.36 | 61 827 |
| Jun 06, 2023 | $48.78 | $49.40 | $48.45 | $49.19 | 42 318 |
| Jun 05, 2023 | $49.84 | $49.93 | $48.31 | $48.68 | 67 924 |
| Jun 02, 2023 | $48.99 | $50.37 | $48.95 | $50.00 | 56 404 |
| Jun 01, 2023 | $49.39 | $49.67 | $48.19 | $48.89 | 45 614 |
