Archidply Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	76.07	78.70	76.07	77.51	77.51	1.89%	5,612
Jun 4, 2026	79.84	79.84	75.35	76.07	76.07	-1.16%	20,027
Jun 3, 2026	77.02	80.10	76.40	76.96	76.96	-0.71%	9,051
Jun 2, 2026	77.07	78.88	75.52	77.51	77.51	0.57%	7,214
Jun 1, 2026	78.24	79.98	77.00	77.07	77.07	-2.58%	15,796
May 29, 2026	81.31	81.90	78.52	79.11	79.11	-2.53%	18,053
May 27, 2026	81.25	84.85	79.01	81.16	81.16	-2.41%	31,439
May 26, 2026	83.00	86.30	81.40	83.16	83.16	2.24%	20,834
May 25, 2026	79.55	81.95	78.52	81.34	81.34	4.20%	18,256
May 22, 2026	80.99	80.99	77.73	78.06	78.06	-1.21%	7,899
May 21, 2026	84.00	84.00	78.02	79.02	79.02	-1.24%	11,914
May 20, 2026	76.50	81.20	76.50	80.01	80.01	0.03%	6,335
May 19, 2026	78.54	81.80	78.54	79.99	79.99	0.90%	6,581
May 18, 2026	82.20	83.00	78.50	79.28	79.28	-3.90%	14,252
May 15, 2026	86.90	86.90	82.00	82.50	82.50	-1.66%	7,211
May 14, 2026	89.90	89.90	82.80	83.89	83.89	-3.24%	15,701
May 13, 2026	85.00	87.72	84.25	86.70	86.70	1.16%	4,563
May 12, 2026	87.95	92.00	85.60	85.71	85.71	-3.73%	14,821
May 11, 2026	91.50	91.50	88.27	89.03	89.03	-0.98%	9,773
May 8, 2026	92.50	97.00	88.25	89.91	89.91	-0.32%	58,577
May 7, 2026	87.40	92.05	85.61	90.20	90.20	5.74%	36,801
May 6, 2026	84.97	87.18	84.18	85.30	85.30	-1.76%	21,134
May 5, 2026	87.95	87.95	85.10	86.83	86.83	1.66%	6,619
May 4, 2026	86.69	86.99	84.20	85.41	85.41	1.34%	11,323
Apr 30, 2026	89.00	89.00	83.21	84.28	84.28	-1.67%	10,486
Apr 29, 2026	79.19	93.30	79.17	85.71	85.71	6.26%	136,699
Apr 28, 2026	77.26	82.00	76.62	80.66	80.66	3.89%	64,329
Apr 27, 2026	75.55	79.60	74.99	77.64	77.64	2.77%	6,770
Apr 24, 2026	80.18	80.18	74.33	75.55	75.55	-5.11%	23,705
Apr 23, 2026	83.00	83.00	79.50	79.62	79.62	-2.63%	4,472
Apr 22, 2026	83.70	83.70	79.80	81.77	81.77	1.48%	12,422
Apr 21, 2026	75.75	84.65	75.72	80.58	80.58	6.17%	66,052
Apr 20, 2026	77.73	80.00	74.30	75.90	75.90	-1.87%	50,636
Apr 17, 2026	81.20	82.14	76.80	77.35	77.35	-4.01%	28,275
Apr 16, 2026	82.99	83.00	79.31	80.58	80.58	-1.49%	9,018
Apr 15, 2026	80.90	81.93	79.15	81.80	81.80	2.45%	3,788
Apr 13, 2026	77.22	80.14	77.08	79.84	79.84	2.74%	14,842
Apr 10, 2026	78.90	82.32	77.00	77.71	77.71	-3.02%	39,460
Apr 9, 2026	79.80	80.89	75.50	80.13	80.13	5.38%	30,187
Apr 8, 2026	73.25	76.97	73.22	76.04	76.04	5.73%	23,320
Apr 7, 2026	72.49	72.49	68.74	71.92	71.92	2.55%	19,152
Apr 6, 2026	67.04	71.58	67.04	70.13	70.13	3.09%	39,675
Apr 2, 2026	69.00	69.00	66.20	68.03	68.03	-0.16%	37,693
Apr 1, 2026	63.89	70.99	63.89	68.14	68.14	7.22%	32,196
Mar 30, 2026	69.00	70.39	60.00	63.55	63.55	-6.56%	70,177
Mar 27, 2026	70.23	71.92	67.75	68.01	68.01	-2.41%	41,730
Mar 25, 2026	70.01	71.01	68.50	69.69	69.69	2.18%	48,326
Mar 24, 2026	68.95	70.00	66.70	68.20	68.20	1.59%	44,350
Mar 23, 2026	69.35	70.99	66.26	67.13	67.13	-3.20%	42,562
Mar 20, 2026	72.49	72.49	69.21	69.35	69.35	-2.21%	87,372