Advertisement
Advertisement
U.S. Markets open in 5 mins
Advertisement
Advertisement
Advertisement
Advertisement

ARC Document Solutions, Inc. (ARC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.6700+0.0800 (+3.09%)
At close: 04:07PM EDT
2.8100 +0.14 (+5.24%)
Pre-Market: 08:00AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 20222.60002.70002.60002.67002.670079,900
Jun 23, 20222.61002.66002.55002.59002.5900189,000
Jun 22, 20222.60002.68002.58002.58002.5800137,200
Jun 21, 20222.65002.72002.60002.61002.6100194,200
Jun 17, 20222.74002.74002.60002.64002.6400113,600
Jun 16, 20222.75002.79002.65002.69002.6900103,500
Jun 15, 20222.70002.84002.69002.75002.7500182,400
Jun 14, 20222.76002.79002.69002.69002.6900114,000
Jun 13, 20222.76002.80002.70002.75002.7500207,100
Jun 10, 20222.98002.99002.78002.81002.8100206,900
Jun 09, 20223.09003.11003.01003.03003.0300100,500
Jun 08, 20223.23003.27003.10003.10003.100064,500
Jun 07, 20223.18003.28003.18003.23003.2300170,700
Jun 06, 20223.04003.23003.01003.19003.1900386,800
Jun 03, 20222.91003.04002.88003.01003.0100133,200
Jun 02, 20222.91002.96002.81002.92002.9200212,800
Jun 01, 20223.00003.03002.92002.97002.9700106,900
May 31, 20223.09003.09002.94002.99002.9900120,800
May 27, 20222.98003.11002.95003.09003.0900134,600
May 26, 20222.92003.05002.92002.98002.9800105,900
May 25, 20222.91003.00002.86002.93002.930088,400
May 24, 20222.88002.94002.83002.92002.9200173,100
May 23, 20223.00003.00002.84002.89002.8900151,400
May 20, 20222.99002.99002.88002.92002.9200186,900
May 19, 20222.95003.05002.92002.96002.960097,300
May 18, 20223.01003.01002.80002.93002.9300185,100
May 17, 20222.90003.04002.87003.00003.0000114,300
May 16, 20223.20003.20002.87002.93002.9300422,600
May 13, 20223.05003.25003.05003.21003.2100109,200
May 12, 20223.05003.15002.96003.02003.0200225,400
May 11, 20223.15003.18003.05003.12003.1200233,500
May 10, 20223.31003.40003.06003.17003.1700315,200
May 09, 20223.56003.56003.23003.30003.3000371,000
May 06, 20223.76003.76003.60003.61003.6100158,300
May 05, 20223.87003.87003.65003.81003.8100356,500
May 04, 20223.69003.88003.61003.88003.8800109,500
May 03, 20223.58003.75003.52003.69003.690058,700
May 02, 20223.76003.76003.55003.61003.6100149,600
Apr 29, 20223.84003.90003.76003.80003.800094,000
Apr 28, 20223.73003.87003.60003.82003.8200122,600
Apr 27, 20223.77003.82003.63003.72003.7200149,800
Apr 26, 20223.80003.80003.65003.72003.7200238,500
Apr 25, 20223.78003.83003.59003.77003.7700176,200
Apr 22, 20223.86003.86003.66003.80003.800099,600
Apr 21, 20223.95003.99003.83003.86003.8600266,800
Apr 20, 20223.90003.93003.86003.90003.900092,500
Apr 19, 20223.84003.90003.82003.85003.8500187,700
Apr 18, 20223.86003.89003.75003.80003.8000104,600
Apr 14, 20223.83003.87003.76003.85003.8500107,100
Apr 13, 20223.80003.86003.69003.84003.8400105,500
Apr 12, 20223.83003.87003.73003.77003.770079,700
Apr 11, 20223.72003.84003.69003.80003.8000135,800
Apr 08, 20223.69003.86003.69003.76003.7600130,500
Apr 07, 20223.75003.79003.57003.67003.6700169,000
Apr 06, 20223.79003.84003.75003.75003.7500106,900
Apr 05, 20223.93003.96003.85003.90003.9000133,700
Apr 04, 20223.90003.97003.80003.89003.8900232,700
Apr 01, 20223.87003.92003.82003.86003.8600225,200
Mar 31, 20224.11004.16003.86003.90003.9000172,700
Mar 30, 20224.10004.18004.06004.17004.1700382,900
Mar 29, 20223.90004.10003.88004.08004.0800313,100
Mar 28, 20223.89003.90003.75003.90003.9000213,600
Mar 25, 20223.81003.90003.73003.85003.8500193,700
Mar 24, 20223.76003.80003.62003.79003.790083,200
Mar 23, 20223.81003.81003.71003.72003.720035,400
Mar 22, 20223.80003.88003.74003.80003.8000110,700
Mar 21, 20223.61003.80003.60003.80003.8000168,300
Mar 18, 20223.60003.61003.56003.59003.590089,400
Mar 17, 20223.59003.66003.53003.58003.580064,600
Mar 16, 20223.79003.80003.55003.63003.6300143,500
Mar 15, 20223.73003.82003.73003.76003.7600139,100
Mar 14, 20223.57003.75003.52003.72003.7200450,500
Mar 11, 20223.52003.64003.50003.55003.550052,300
Mar 10, 20223.42003.53003.42003.50003.5000122,600
Mar 09, 20223.41003.53003.39003.41003.4100150,700
Mar 08, 20223.36003.44003.28003.34003.3400148,900
Mar 07, 20223.69003.69003.41003.45003.4500118,100
Mar 04, 20223.69003.70003.54003.64003.640077,700
Mar 03, 20223.66003.69003.62003.68003.680056,000
Mar 02, 20223.52003.70003.49003.63003.6300147,900
Mar 01, 20223.47003.74003.40003.52003.5200197,000
Feb 28, 20223.21003.49003.20003.43003.4300224,500
Feb 25, 20223.15003.25003.15003.21003.210062,100
Feb 24, 20223.15003.24003.10003.22003.2200154,300
Feb 23, 20223.24003.30003.19003.24003.2400127,100
Feb 22, 20223.25003.30003.17003.20003.2000162,500
Feb 18, 20223.41003.49003.34003.34003.3400115,700
Feb 17, 20223.30003.40003.26003.40003.4000129,200
Feb 16, 20223.29003.32003.25003.27003.270045,300
Feb 15, 20223.21003.34003.21003.30003.3000121,700
Feb 14, 20223.16003.24003.15003.19003.1900179,300
Feb 11, 20223.15003.21003.11003.15003.150089,000
Feb 10, 20223.18003.27003.16003.18003.180074,500
Feb 09, 20223.18003.25003.17003.21003.210077,200
Feb 08, 20223.19003.20003.14003.17003.170041,900
Feb 07, 20223.20003.25003.16003.16003.160067,200
Feb 04, 20223.15003.25003.13003.24003.240059,600
Feb 03, 20223.29003.34003.15003.16003.1600181,200
Feb 02, 20223.30003.35003.24003.30003.300088,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement