Artistic Denim Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	57.80	58.18	57.04	57.98	57.98	1.93%	71,054
Aug 4, 2026	58.26	59.69	56.55	56.88	56.88	-3.18%	50,441
Aug 3, 2026	60.01	61.49	58.62	58.75	58.75	-1.87%	62,126
Jul 31, 2026	56.98	61.30	56.05	59.87	59.87	7.14%	425,739
Jul 30, 2026	54.88	58.89	54.02	55.88	55.88	3.46%	251,649
Jul 29, 2026	53.99	54.92	53.00	54.01	54.01	-0.22%	33,902
Jul 28, 2026	53.94	55.49	53.10	54.13	54.13	0.65%	112,422
Jul 27, 2026	52.01	54.33	52.00	53.78	53.78	5.02%	85,810
Jul 24, 2026	51.00	52.30	49.02	51.21	51.21	-1.78%	252,978
Jul 23, 2026	53.44	53.80	51.51	52.14	52.14	-2.36%	58,498
Jul 22, 2026	55.60	55.89	53.00	53.40	53.40	-3.89%	94,873
Jul 21, 2026	56.69	56.87	55.50	55.56	55.56	-0.22%	72,897
Jul 20, 2026	58.98	58.98	55.00	55.68	55.68	-4.33%	156,109
Jul 17, 2026	60.77	60.77	58.00	58.20	58.20	-2.71%	40,413
Jul 16, 2026	58.75	60.79	58.60	59.82	59.82	2.27%	154,991
Jul 15, 2026	58.80	60.95	58.20	58.49	58.49	0.24%	142,738
Jul 14, 2026	62.90	62.90	57.90	58.35	58.35	-7.86%	180,120
Jul 13, 2026	63.26	64.00	62.99	63.33	63.33	-2.30%	44,984
Jul 10, 2026	64.97	66.24	64.15	64.82	64.82	1.22%	190,336
Jul 9, 2026	63.40	64.72	63.30	64.04	64.04	0.42%	88,371
Jul 8, 2026	65.53	66.29	62.00	63.77	63.77	-2.67%	214,560
Jul 7, 2026	66.89	66.89	65.25	65.52	65.52	-1.10%	132,712
Jul 6, 2026	66.70	67.24	66.16	66.25	66.25	-0.70%	99,539
Jul 3, 2026	66.50	67.44	66.25	66.72	66.72	-0.04%	53,124
Jul 2, 2026	66.81	67.99	66.11	66.75	66.75	-0.63%	196,098
Jul 1, 2026	68.50	68.50	67.05	67.17	67.17	-1.67%	186,079
Jun 30, 2026	67.30	68.80	66.80	68.31	68.31	1.44%	337,767
Jun 29, 2026	66.89	69.70	65.16	67.34	67.34	1.55%	553,200
Jun 24, 2026	65.86	68.90	65.00	66.31	66.31	1.86%	357,396
Jun 23, 2026	66.49	66.89	64.85	65.10	65.10	-1.35%	118,983
Jun 22, 2026	66.50	66.70	65.50	65.99	65.99	-0.39%	59,407
Jun 19, 2026	66.74	69.00	65.70	66.25	66.25	0.36%	419,008
Jun 18, 2026	66.80	66.80	65.50	66.01	66.01	-0.11%	170,318
Jun 17, 2026	66.98	67.90	65.55	66.08	66.08	-0.12%	299,498
Jun 16, 2026	66.20	67.44	65.50	66.16	66.16	-0.09%	173,838
Jun 15, 2026	67.99	68.50	65.25	66.22	66.22	-1.28%	220,139
Jun 12, 2026	67.12	68.80	66.80	67.08	67.08	0.13%	152,882
Jun 11, 2026	68.98	69.98	66.50	66.99	66.99	-2.93%	300,815
Jun 10, 2026	68.01	73.22	67.50	69.01	69.01	3.68%	1,802,843
Jun 9, 2026	66.41	67.35	64.55	66.56	66.56	1.14%	237,651
Jun 8, 2026	67.00	67.99	65.10	65.81	65.81	-2.46%	234,875
Jun 5, 2026	69.00	69.97	67.02	67.47	67.47	-1.37%	275,174
Jun 4, 2026	67.40	71.74	67.04	68.41	68.41	1.48%	861,822
Jun 3, 2026	67.02	70.00	67.00	67.41	67.41	-1.38%	237,751
Jun 2, 2026	70.99	71.40	68.01	68.35	68.35	-3.08%	389,422
Jun 1, 2026	65.99	72.37	65.00	70.52	70.52	7.19%	1,338,018
May 29, 2026	66.50	66.50	65.25	65.79	65.79	-0.35%	129,846
May 25, 2026	67.09	67.96	65.75	66.02	66.02	-0.15%	246,044
May 22, 2026	68.50	69.00	65.00	66.12	66.12	-3.38%	217,050
May 21, 2026	69.00	73.00	68.00	68.43	68.43	0.56%	396,022