U.S. Markets closed

ARC Document Solutions, Inc. (ARC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.3900+0.1800 (+8.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20212.21002.40002.21002.39002.3900285,000
Jun 10, 20212.18002.28002.17002.21002.2100476,200
Jun 09, 20212.20002.44002.15002.23002.23001,242,100
Jun 08, 20212.06002.21002.06002.15002.1500346,300
Jun 07, 20212.39002.40002.24002.27002.2700409,900
Jun 04, 20212.43002.51002.33002.36002.3600196,700
Jun 03, 20212.37002.55002.36002.48002.4800707,700
Jun 02, 20212.45002.55002.28002.33002.3300437,500
Jun 01, 20212.25002.63002.21002.32002.32001,198,400
May 28, 20212.10002.25002.04002.15002.15001,164,200
May 27, 20212.05002.10002.03002.08002.080073,200
May 26, 20212.02002.04001.99002.01002.010087,000
May 25, 20212.00002.06001.98001.99001.990099,600
May 24, 20212.07002.12002.00002.00002.0000159,200
May 21, 20212.13002.13002.10002.12002.120071,800
May 20, 20212.09002.14002.05002.10002.100080,000
May 19, 20212.07002.11002.05002.10002.100030,200
May 18, 20212.11002.15002.08002.10002.100089,500
May 17, 20212.04002.15002.04002.08002.0800107,200
May 14, 20212.09002.12002.04002.05002.0500123,000
May 13, 20211.95002.06001.95002.03002.0300179,300
May 12, 20212.05002.07001.95001.95001.9500146,900
May 11, 20212.03002.13001.96002.07002.070099,000
May 10, 20212.11002.13002.04002.05002.0500119,900
May 07, 20212.10002.17002.10002.10002.1000127,200
May 06, 20212.12002.18002.08002.11002.110092,500
May 05, 20212.18002.18002.12002.13002.130060,700
May 04, 20212.21002.25002.20002.22002.2200142,700
May 03, 20212.21002.23002.20002.22002.2200394,700
Apr 30, 20212.25002.26002.15002.18002.180070,800
Apr 29, 20212.27002.30002.24002.28002.2800100,100
Apr 29, 20210.02 Dividend
Apr 28, 20212.29002.29002.24002.27002.250051,400
Apr 27, 20212.29002.30002.24002.25002.230229,700
Apr 26, 20212.27002.30002.22002.26002.2401121,600
Apr 23, 20212.25002.28002.22002.25002.230293,800
Apr 22, 20212.25002.34002.19002.25002.2302136,800
Apr 21, 20212.17002.25002.17002.24002.220359,900
Apr 20, 20212.17002.21002.17002.20002.180682,400
Apr 19, 20212.18002.23002.17002.19002.1707166,700
Apr 16, 20212.27002.27002.18002.22002.200486,000
Apr 15, 20212.23002.27002.18002.25002.230282,100
Apr 14, 20212.19002.23002.15002.23002.2104146,100
Apr 13, 20212.16002.22002.13002.18002.160877,100
Apr 12, 20212.23002.25002.05002.13002.1112253,200
Apr 09, 20212.27002.27002.23002.25002.230272,500
Apr 08, 20212.28002.32002.22002.25002.2302128,200
Apr 07, 20212.23002.32002.20002.26002.2401146,800
Apr 06, 20212.34002.34002.21002.22002.2004158,100
Apr 05, 20212.25002.32002.20002.30002.2797119,400
Apr 01, 20212.15002.26002.03002.19002.1707373,600
Mar 31, 20212.11002.15002.04002.11002.0914120,300
Mar 30, 20211.99002.12001.92002.09002.0716181,400
Mar 29, 20212.12002.13001.98002.03002.0121193,600
Mar 26, 20212.09002.12002.03002.10002.0815133,900
Mar 25, 20211.98002.08001.90002.08002.0617249,800
Mar 24, 20212.10002.11001.98002.00001.9824335,400
Mar 23, 20212.21002.21002.05002.07002.0518284,000
Mar 22, 20212.29002.34002.17002.22002.2004220,600
Mar 19, 20212.29002.29002.13002.28002.2599372,900
Mar 18, 20212.15002.22002.13002.16002.1410164,500
Mar 17, 20212.20002.25002.14002.20002.1806177,200
Mar 16, 20212.32002.35002.16002.25002.2302347,800
Mar 15, 20212.55002.55002.31002.39002.3689364,300
Mar 12, 20212.39002.50002.37002.47002.4482353,900
Mar 11, 20212.27002.46002.25002.36002.3392458,400
Mar 10, 20212.20002.24002.12002.24002.2203141,600
Mar 09, 20212.03002.20002.02002.18002.1608183,500
Mar 08, 20212.03002.04001.95002.04002.0220271,500
Mar 05, 20212.02002.05001.87002.00001.9824390,200
Mar 04, 20211.97002.03001.90002.00001.9824376,300
Mar 03, 20212.12002.15001.97001.98001.9626281,800
Mar 02, 20212.14002.14002.06002.12002.1013141,600
Mar 01, 20212.15002.21002.09002.13002.1112173,100
Feb 26, 20212.14002.20002.03002.11002.0914326,800
Feb 25, 20212.15002.23002.13002.18002.1608355,700
Feb 24, 20212.10002.24002.03002.24002.2203983,900
Feb 23, 20212.56002.58002.26002.41002.3888476,300
Feb 22, 20212.56002.68002.43002.45002.4284421,100
Feb 19, 20212.46002.69002.45002.56002.5374652,900
Feb 18, 20212.49002.59002.42002.42002.3987176,100
Feb 17, 20212.53002.59002.38002.50002.4780347,100
Feb 16, 20212.42002.60002.38002.54002.5176635,100
Feb 12, 20212.21002.36002.18002.35002.3293345,300
Feb 11, 20212.28002.31002.16002.21002.1905209,000
Feb 10, 20212.22002.32002.11002.25002.2302355,100
Feb 09, 20212.35002.40002.19002.23002.2104463,400
Feb 08, 20212.25002.36002.23002.32002.2996426,100
Feb 05, 20212.19002.24002.15002.21002.1905298,100
Feb 04, 20212.20002.22002.08002.13002.1112345,900
Feb 03, 20212.20002.23002.16002.17002.1509194,800
Feb 02, 20212.21002.23002.12002.14002.1211154,800
Feb 01, 20212.01002.18001.99002.12002.1013312,800
Jan 29, 20212.00002.01001.92001.96001.9427173,300
Jan 28, 20212.04002.08001.92002.02002.0022385,600
Jan 28, 20210.01 Dividend
Jan 27, 20212.09002.18001.96002.08002.0518295,800
Jan 26, 20212.02002.11001.95002.09002.0616253,000
Jan 25, 20211.89002.03001.84002.02001.9926189,900
Jan 22, 20211.92001.95001.85001.92001.8939170,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...