Arctic Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	35.90	38.90	35.36	37.01	37.01	4.67%	76,481
Jul 24, 2026	36.49	36.87	33.61	35.36	35.36	-4.23%	36,569
Jul 23, 2026	37.00	37.95	36.00	36.92	36.92	-1.86%	17,022
Jul 22, 2026	37.80	38.90	36.50	37.62	37.62	0.40%	18,782
Jul 21, 2026	38.88	39.00	36.00	37.47	37.47	-0.16%	39,132
Jul 20, 2026	38.99	39.00	37.00	37.53	37.53	-2.16%	8,363
Jul 17, 2026	38.89	39.00	36.51	38.36	38.36	1.29%	22,215
Jul 16, 2026	39.32	40.38	36.50	37.87	37.87	-5.63%	43,312
Jul 15, 2026	37.08	41.50	37.08	40.13	40.13	2.27%	43,963
Jul 14, 2026	41.99	41.99	38.13	39.24	39.24	-5.51%	73,433
Jul 13, 2026	41.00	44.50	41.00	41.53	41.53	-1.12%	137,189
Jul 10, 2026	41.90	44.50	41.00	42.00	42.00	2.24%	79,392
Jul 9, 2026	40.63	42.39	40.00	41.08	41.08	-2.26%	49,130
Jul 8, 2026	44.00	44.98	40.32	42.03	42.03	-4.78%	152,819
Jul 7, 2026	45.99	45.99	43.50	44.14	44.14	-1.27%	81,189
Jul 6, 2026	43.52	46.98	42.50	44.71	44.71	0.90%	322,493
Jul 3, 2026	46.50	46.50	43.11	44.31	44.31	-1.49%	140,740
Jul 2, 2026	42.50	45.91	42.00	44.98	44.98	5.02%	255,009
Jul 1, 2026	42.50	44.90	41.50	42.83	42.83	-0.12%	205,953
Jun 30, 2026	41.00	43.90	39.30	42.88	42.88	3.50%	542,237
Jun 29, 2026	37.91	41.70	37.00	41.43	41.43	9.29%	310,850
Jun 24, 2026	39.06	39.06	37.10	37.91	37.91	-2.94%	53,729
Jun 23, 2026	40.88	40.88	38.80	39.06	39.06	-1.29%	32,895
Jun 22, 2026	41.49	41.49	39.01	39.57	39.57	-2.73%	122,020
Jun 19, 2026	42.29	42.38	38.21	40.68	40.68	-1.09%	216,645
Jun 18, 2026	40.49	43.60	37.00	41.13	41.13	2.54%	506,637
Jun 17, 2026	39.95	41.00	38.29	40.11	40.11	5.17%	349,531
Jun 16, 2026	37.49	40.75	35.00	38.14	38.14	2.72%	962,055
Jun 15, 2026	37.13	37.13	37.13	37.13	37.13	10.01%	74,415
Jun 12, 2026	31.00	33.75	30.02	33.75	33.75	10.01%	503,658
Jun 11, 2026	29.47	31.81	28.51	30.68	30.68	4.89%	344,380
Jun 10, 2026	28.49	30.00	27.52	29.25	29.25	5.37%	160,451
Jun 9, 2026	28.90	28.90	27.55	27.76	27.76	-1.46%	14,786
Jun 8, 2026	28.02	28.48	27.03	28.17	28.17	-1.09%	12,770
Jun 5, 2026	28.50	29.40	28.00	28.48	28.48	1.35%	100,655
Jun 4, 2026	27.41	29.35	27.38	28.10	28.10	4.50%	207,703
Jun 3, 2026	27.45	27.45	26.70	26.89	26.89	-0.63%	14,887
Jun 2, 2026	26.65	27.50	26.65	27.06	27.06	0.22%	10,348
Jun 1, 2026	27.46	27.46	26.70	27.00	27.00	0.33%	18,128
May 29, 2026	27.29	27.29	26.05	26.91	26.91	0.22%	4,576
May 25, 2026	27.01	27.58	26.72	26.85	26.85	-2.82%	22,469
May 22, 2026	27.00	27.70	26.92	27.63	27.63	0.66%	6,417
May 21, 2026	27.01	27.75	26.66	27.45	27.45	1.22%	80,292
May 20, 2026	26.66	27.98	26.66	27.12	27.12	1.54%	18,773
May 19, 2026	27.90	27.90	26.59	26.71	26.71	-2.59%	30,765
May 18, 2026	27.20	28.49	26.51	27.42	27.42	-2.04%	5,773
May 15, 2026	27.10	28.00	27.10	27.99	27.99	1.01%	15,341
May 14, 2026	27.22	28.29	27.06	27.71	27.71	0.51%	16,143
May 13, 2026	28.00	28.00	27.15	27.57	27.57	0.33%	5,046
May 12, 2026	27.99	27.99	27.11	27.48	27.48	-0.69%	34,855