Arctic Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	64.98	65.00	56.53	56.53	56.53	-10.00%	462,885
Aug 19, 2026	60.50	62.81	58.11	62.81	62.81	10.00%	309,238
Aug 18, 2026	47.00	57.10	47.00	57.10	57.10	10.00%	375,065
Aug 17, 2026	51.91	51.91	51.91	51.91	51.91	10.00%	50,217
Aug 13, 2026	47.19	47.19	46.89	47.19	47.19	10.00%	242,893
Aug 12, 2026	39.00	42.90	38.80	42.90	42.90	10.00%	434,569
Aug 11, 2026	39.02	40.49	38.80	39.00	39.00	-1.27%	114,666
Aug 10, 2026	39.00	40.30	38.02	39.50	39.50	1.15%	24,387
Aug 7, 2026	40.49	40.50	38.47	39.05	39.05	-2.52%	88,361
Aug 6, 2026	41.78	41.79	39.11	40.06	40.06	-2.77%	95,452
Aug 5, 2026	41.99	42.99	41.00	41.20	41.20	-2.99%	103,884
Aug 4, 2026	45.40	45.40	41.30	42.47	42.47	2.91%	793,742
Aug 3, 2026	38.90	41.27	38.00	41.27	41.27	9.99%	545,857
Jul 31, 2026	38.90	39.70	36.10	37.52	37.52	-1.73%	74,246
Jul 30, 2026	39.10	40.00	37.12	38.18	38.18	-2.55%	45,737
Jul 29, 2026	36.00	39.50	35.13	39.18	39.18	8.65%	159,661
Jul 28, 2026	37.94	37.94	36.00	36.06	36.06	-2.57%	20,124
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