Arctic Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	21.55	21.55	20.75	21.15	21.15	-6.42%	116,108
Jan 19, 2026	23.65	23.65	22.30	22.60	22.60	-3.83%	13,690
Jan 16, 2026	23.50	23.70	23.15	23.50	23.50	0.86%	15,247
Jan 15, 2026	23.60	24.00	23.25	23.30	23.30	-0.85%	17,912
Jan 14, 2026	23.90	24.05	23.25	23.50	23.50	-1.67%	25,762
Jan 13, 2026	22.75	24.00	22.75	23.90	23.90	7.17%	52,350
Jan 12, 2026	22.05	22.70	21.80	22.30	22.30	1.13%	15,434
Jan 9, 2026	22.25	22.30	21.50	22.05	22.05	0.46%	25,847
Jan 8, 2026	21.85	22.45	21.80	21.95	21.95	-1.13%	15,827
Jan 7, 2026	22.00	22.70	21.65	22.20	22.20	2.54%	39,650
Jan 5, 2026	21.55	22.15	21.50	21.65	21.65	-0.46%	9,078
Jan 2, 2026	21.70	21.80	21.05	21.75	21.75	-	16,025
Dec 30, 2025	20.60	21.75	20.60	21.75	21.75	5.33%	20,938
Dec 29, 2025	20.75	21.00	20.50	20.65	20.65	-1.20%	26,581
Dec 23, 2025	21.25	21.25	20.70	20.90	20.90	-1.65%	21,179
Dec 22, 2025	21.45	21.50	21.05	21.25	21.25	-1.62%	14,580
Dec 19, 2025	21.55	21.80	21.25	21.60	21.60	-1.37%	23,601
Dec 18, 2025	20.80	21.90	20.70	21.90	21.90	4.78%	19,925
Dec 17, 2025	21.20	21.20	20.80	20.90	20.90	-0.48%	10,266
Dec 16, 2025	21.20	21.50	20.90	21.00	21.00	0.24%	3,478
Dec 15, 2025	21.40	21.40	20.90	20.95	20.95	-3.46%	32,185
Dec 12, 2025	21.15	21.70	20.90	21.70	21.70	3.83%	6,127
Dec 11, 2025	21.15	21.15	20.85	20.90	20.90	-1.18%	12,021
Dec 10, 2025	21.50	21.50	20.95	21.15	21.15	-1.17%	8,832
Dec 9, 2025	21.55	21.70	21.40	21.40	21.40	-0.23%	6,463
Dec 8, 2025	21.60	21.70	21.30	21.45	21.45	-1.15%	13,740
Dec 5, 2025	21.45	21.75	21.25	21.70	21.70	0.70%	19,121
Dec 4, 2025	21.95	21.95	21.40	21.55	21.55	0.70%	5,879
Dec 3, 2025	21.80	21.80	21.30	21.40	21.40	-1.15%	6,875
Dec 2, 2025	21.65	21.85	21.50	21.65	21.65	-	6,695
Dec 1, 2025	21.30	21.85	21.30	21.65	21.65	1.64%	39,272
Nov 28, 2025	21.10	21.60	21.10	21.30	21.30	1.19%	8,381
Nov 27, 2025	21.30	21.55	21.05	21.05	21.05	-0.47%	24,874
Nov 26, 2025	21.10	21.20	20.75	21.15	21.15	-	20,168
Nov 25, 2025	21.40	21.50	20.90	21.15	21.15	1.20%	17,750
Nov 24, 2025	20.30	21.30	20.30	20.90	20.90	2.70%	10,835
Nov 21, 2025	20.65	20.85	20.35	20.35	20.35	-1.69%	14,294
Nov 20, 2025	20.90	21.05	20.45	20.70	20.70	-1.19%	25,849
Nov 19, 2025	20.80	20.95	20.25	20.95	20.95	0.96%	20,153
Nov 18, 2025	20.80	20.80	20.50	20.75	20.75	-1.19%	13,207
Nov 17, 2025	20.55	21.15	20.55	21.00	21.00	0.48%	36,232
Nov 14, 2025	20.85	21.00	20.70	20.90	20.90	-0.24%	6,532
Nov 13, 2025	20.80	21.10	20.65	20.95	20.95	0.96%	4,092
Nov 12, 2025	20.40	21.00	20.20	20.75	20.75	2.22%	35,826
Nov 11, 2025	20.60	20.75	20.25	20.30	20.30	-2.17%	12,970
Nov 10, 2025	21.00	21.25	20.65	20.75	20.75	-1.19%	17,183
Nov 7, 2025	20.65	21.35	20.65	21.00	21.00	0.72%	20,663
Nov 6, 2025	20.65	21.75	20.60	20.85	20.85	-0.48%	17,168
Nov 5, 2025	21.05	21.50	20.90	20.95	20.95	-0.71%	8,339
Nov 4, 2025	21.55	21.90	21.10	21.10	21.10	-2.31%	23,401