Arctic Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	27.89	27.99	27.03	27.67	27.67	1.62%	26,121
May 8, 2026	27.60	27.80	26.51	27.23	27.23	0.15%	56,528
May 7, 2026	28.94	28.94	25.00	27.19	27.19	-1.49%	27,976
May 6, 2026	27.60	27.95	27.20	27.60	27.60	1.47%	35,095
May 5, 2026	27.95	27.95	25.31	27.20	27.20	-1.13%	12,355
May 4, 2026	29.20	29.20	27.00	27.51	27.51	-0.76%	34,724
Apr 30, 2026	27.79	30.00	25.66	27.72	27.72	-0.75%	33,565
Apr 29, 2026	28.79	29.60	27.00	27.93	27.93	-0.64%	64,497
Apr 28, 2026	28.49	29.00	26.00	28.11	28.11	2.40%	172,024
Apr 27, 2026	26.30	27.79	25.13	27.45	27.45	8.67%	295,443
Apr 24, 2026	26.00	26.34	25.01	25.26	25.26	0.12%	25,021
Apr 23, 2026	25.79	26.60	25.00	25.23	25.23	0.40%	8,070
Apr 22, 2026	26.15	26.95	24.15	25.13	25.13	-5.38%	76,583
Apr 21, 2026	26.84	28.29	26.01	26.56	26.56	1.61%	84,650
Apr 20, 2026	28.25	28.27	25.43	26.14	26.14	-7.47%	388,819
Apr 17, 2026	28.50	29.50	26.50	28.25	28.25	2.58%	376,089
Apr 16, 2026	30.00	32.47	26.57	27.54	27.54	-6.71%	1,428,035
Apr 15, 2026	29.40	30.00	29.00	29.52	29.52	0.10%	5,924
Apr 14, 2026	29.35	31.00	28.50	29.49	29.49	-3.34%	3,422
Apr 13, 2026	31.88	31.88	27.00	30.51	30.51	1.70%	4,873
Apr 10, 2026	30.30	30.99	30.00	30.00	30.00	1.15%	11,400
Apr 9, 2026	30.50	31.87	29.00	29.66	29.66	-4.75%	3,521
Apr 8, 2026	32.99	32.99	30.00	31.14	31.14	-0.61%	3,737