Arctic Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 3, 2025	21.55	22.05	21.45	21.60	21.60	0.47%	11,436
Oct 31, 2025	21.45	22.25	21.45	21.50	21.50	-	15,620
Oct 30, 2025	23.00	23.00	20.90	21.50	21.50	-6.52%	52,212
Oct 29, 2025	22.80	23.35	22.60	23.00	23.00	2.00%	25,054
Oct 28, 2025	23.00	23.20	22.55	22.55	22.55	0.22%	8,141
Oct 27, 2025	23.25	23.35	22.45	22.50	22.50	-3.64%	23,409
Oct 24, 2025	22.75	23.35	22.10	23.35	23.35	1.74%	28,560
Oct 23, 2025	22.70	23.05	22.25	22.95	22.95	2.91%	39,570
Oct 22, 2025	23.15	23.45	22.05	22.30	22.30	-3.46%	22,394
Oct 21, 2025	21.95	23.10	21.90	23.10	23.10	7.44%	50,397
Oct 20, 2025	21.75	22.00	21.35	21.50	21.50	-1.83%	19,354
Oct 17, 2025	21.00	21.95	20.95	21.90	21.90	3.79%	36,152
Oct 16, 2025	21.45	21.65	20.95	21.10	21.10	-1.40%	24,941
Oct 15, 2025	21.55	21.60	21.20	21.40	21.40	-0.93%	10,010
Oct 14, 2025	21.60	22.05	21.45	21.60	21.60	-1.37%	12,356
Oct 13, 2025	21.40	22.00	21.30	21.90	21.90	1.62%	26,165
Oct 10, 2025	21.95	22.15	21.10	21.55	21.55	-1.60%	21,983
Oct 9, 2025	21.55	21.90	21.15	21.90	21.90	1.62%	15,298
Oct 8, 2025	21.75	21.90	21.45	21.55	21.55	-1.37%	6,975
Oct 7, 2025	21.40	22.00	21.25	21.85	21.85	0.46%	9,207
Oct 6, 2025	21.90	21.95	21.40	21.75	21.75	-0.91%	30,864
Oct 3, 2025	22.05	22.05	21.80	21.95	21.95	0.69%	17,238
Oct 2, 2025	21.85	22.00	21.35	21.80	21.80	0.69%	10,219
Oct 1, 2025	21.50	22.30	21.25	21.65	21.65	0.70%	40,374
Sep 30, 2025	21.70	21.70	21.25	21.50	21.50	0.70%	16,474
Sep 29, 2025	21.15	21.60	21.10	21.35	21.35	0.47%	22,148