Arctic Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.14	6.14	6.01	6.08	6.08	-0.33%	29,817
Sep 21, 2026	6.19	6.19	6.06	6.10	6.10	0.66%	13,601
Sep 18, 2026	6.19	6.20	6.03	6.06	6.06	-2.10%	22,573
Sep 17, 2026	6.20	6.20	6.00	6.19	6.19	-0.16%	30,502
Sep 16, 2026	6.21	6.21	6.15	6.20	6.20	0.16%	8,371
Sep 15, 2026	6.15	6.23	6.10	6.19	6.19	0.65%	30,811
Sep 14, 2026	6.23	6.23	6.10	6.15	6.15	-1.28%	26,872
Sep 11, 2026	6.50	6.50	6.19	6.23	6.23	-4.45%	41,907
Sep 10, 2026	6.64	6.70	6.50	6.52	6.52	-2.69%	20,042
Sep 9, 2026	6.70	6.77	6.62	6.70	6.70	-	24,099
Sep 8, 2026	6.75	6.80	6.62	6.70	6.70	-1.47%	26,984
Sep 7, 2026	6.73	6.80	6.66	6.80	6.80	0.89%	12,349
Sep 4, 2026	6.78	6.80	6.73	6.74	6.74	-0.59%	9,353
Sep 3, 2026	6.80	6.80	6.60	6.78	6.78	-0.15%	9,651
Sep 2, 2026	6.81	6.85	6.78	6.79	6.79	-0.73%	13,277
Sep 1, 2026	6.85	6.88	6.78	6.84	6.84	-0.15%	29,721
Aug 31, 2026	6.80	6.85	6.70	6.85	6.85	0.44%	12,434
Aug 28, 2026	6.85	6.85	6.75	6.82	6.82	-0.87%	9,551
Aug 27, 2026	6.73	6.88	6.73	6.88	6.88	1.18%	5,980
Aug 26, 2026	6.82	6.84	6.72	6.80	6.80	-0.44%	7,208
Aug 25, 2026	6.85	6.85	6.73	6.83	6.83	-0.29%	4,868
Aug 24, 2026	6.76	6.98	6.71	6.85	6.85	1.33%	40,727
Aug 21, 2026	6.66	6.80	6.55	6.76	6.76	1.50%	21,104
Aug 20, 2026	6.65	6.74	6.59	6.66	6.66	0.15%	13,789
Aug 19, 2026	6.65	6.74	6.59	6.65	6.65	-0.30%	14,364
Aug 18, 2026	6.78	6.78	6.55	6.67	6.67	-1.19%	13,520
Aug 17, 2026	6.78	6.82	6.63	6.75	6.75	-0.44%	23,452
Aug 14, 2026	6.68	6.85	6.62	6.78	6.78	2.57%	63,519
Aug 13, 2026	7.00	7.00	6.60	6.61	6.61	-3.78%	114,854
Aug 12, 2026	7.23	7.23	6.73	6.87	6.87	-6.91%	137,587
Aug 11, 2026	7.40	7.48	7.24	7.38	7.38	-	72,157
Aug 10, 2026	6.85	7.42	6.85	7.38	7.38	7.89%	156,377
Aug 7, 2026	6.86	6.90	6.70	6.84	6.84	-0.15%	38,994
Aug 6, 2026	6.69	6.85	6.61	6.85	6.85	3.63%	47,268
Aug 5, 2026	6.60	6.68	6.58	6.61	6.61	-0.45%	25,185
Aug 4, 2026	6.64	6.65	6.56	6.64	6.64	1.22%	22,790
Aug 3, 2026	6.64	6.70	6.51	6.56	6.56	-0.30%	49,514
Jul 31, 2026	6.56	6.65	6.51	6.58	6.58	0.46%	35,566
Jul 30, 2026	6.42	6.59	6.35	6.55	6.55	2.83%	52,780
Jul 29, 2026	6.23	6.41	6.23	6.37	6.37	1.11%	22,174
Jul 28, 2026	6.15	6.31	6.14	6.30	6.30	2.44%	25,238
Jul 27, 2026	6.10	6.15	6.06	6.15	6.15	0.82%	9,131
Jul 24, 2026	6.05	6.15	6.05	6.10	6.10	-1.29%	4,606
Jul 23, 2026	6.19	6.19	6.05	6.18	6.18	-0.16%	28,669
Jul 22, 2026	6.12	6.20	6.12	6.19	6.19	0.16%	9,669
Jul 21, 2026	6.20	6.22	6.14	6.18	6.18	-0.32%	12,705
Jul 20, 2026	6.22	6.22	6.14	6.20	6.20	-0.16%	7,897
Jul 17, 2026	6.24	6.25	6.08	6.21	6.21	0.32%	17,971
Jul 16, 2026	6.10	6.24	6.04	6.19	6.19	1.14%	31,209
Jul 15, 2026	6.29	6.29	6.04	6.12	6.12	-1.92%	55,895