UK Markets close in 7 hrs 17 mins

ARC Document Solutions, Inc. (ARC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.3700-0.0300 (-1.25%)
At close: 04:00PM EDT
2.4400 +0.07 (+2.95%)
After hours: 04:22PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022------
29 Sept 20222.39002.43002.35002.37002.3700316,800
28 Sept 20222.41002.45002.40002.40002.4000109,500
27 Sept 20222.45002.50002.40002.41002.410086,100
26 Sept 20222.55002.59002.42002.42002.4200105,900
23 Sept 20222.61002.62002.52002.56002.560078,800
22 Sept 20222.68002.69002.62002.64002.640044,800
21 Sept 20222.76002.79002.68002.69002.690055,400
20 Sept 20222.78002.79002.69002.75002.750096,800
19 Sept 20222.80002.83002.78002.80002.800088,700
16 Sept 20222.94002.95002.82002.82002.8200109,700
15 Sept 20222.97002.98002.93002.97002.970038,900
14 Sept 20222.97003.01002.92002.92002.920049,500
13 Sept 20222.98002.99002.92002.99002.990062,500
12 Sept 20223.03003.03002.94002.98002.980086,300
09 Sept 20222.99003.01002.92002.98002.980072,100
08 Sept 20222.93002.98002.92002.93002.930059,300
07 Sept 20222.92003.00002.92002.97002.970029,000
06 Sept 20222.94003.00002.85002.93002.930080,400
02 Sept 20222.94003.00002.90002.97002.970073,600
01 Sept 20222.92003.00002.88002.91002.910055,200
31 Aug 20222.90003.00002.88002.95002.950079,600
30 Aug 20222.99002.99002.86002.92002.9200156,000
29 Aug 20223.00003.05002.97002.99002.990075,400
26 Aug 20223.10003.10003.01003.05003.050056,700
25 Aug 20223.00003.10003.00003.09003.090038,000
24 Aug 20222.97003.04002.96002.99002.990070,500
23 Aug 20222.97003.07002.97003.02003.020079,800
22 Aug 20222.96003.10002.90002.98002.9800189,400
19 Aug 20223.04003.05002.97003.02003.0200180,700
18 Aug 20223.09003.10003.04003.06003.060078,300
17 Aug 20223.00003.09002.95003.09003.0900145,700
16 Aug 20223.10003.11003.01003.03003.0300104,500
15 Aug 20223.16003.20003.10003.11003.1100117,100
12 Aug 20223.00003.20002.97003.14003.1400163,700
11 Aug 20222.98003.00002.90003.00003.0000104,900
10 Aug 20222.90002.97002.87002.95002.950098,400
09 Aug 20222.90002.95002.87002.89002.890091,200
08 Aug 20222.93002.93002.85002.88002.880088,100
05 Aug 20222.93002.93002.80002.88002.880059,100
04 Aug 20222.93002.93002.84002.88002.880076,900
03 Aug 20222.85002.88002.80002.84002.840074,400
02 Aug 20222.76002.84002.71002.84002.840076,000
01 Aug 20222.82002.82002.70002.74002.7400155,500
29 Jul 20222.68002.82002.68002.81002.8100172,800
28 Jul 20222.72002.72002.67002.71002.710073,400
27 Jul 20222.70002.71002.65002.70002.7000139,500
26 Jul 20222.60002.65002.60002.63002.630042,400
25 Jul 20222.59002.63002.58002.61002.610067,900
22 Jul 20222.53002.60002.53002.59002.590054,300
21 Jul 20222.62002.66002.51002.53002.5300108,900
20 Jul 20222.59002.69002.58002.65002.6500104,300
19 Jul 20222.56002.61002.55002.59002.590097,800
18 Jul 20222.55002.59002.48002.51002.5100132,300
15 Jul 20222.55002.55002.46002.51002.5100111,100
14 Jul 20222.55002.56002.51002.51002.510046,400
13 Jul 20222.54002.56002.50002.56002.560032,800
12 Jul 20222.55002.63002.53002.54002.540086,300
11 Jul 20222.59002.60002.52002.57002.570053,600
08 Jul 20222.62002.64002.56002.59002.590053,200
07 Jul 20222.46002.63002.46002.61002.6100200,500
06 Jul 20222.57002.59002.40002.47002.4700172,900
05 Jul 20222.60002.63002.52002.55002.5500135,500
01 Jul 20222.64002.68002.61002.63002.630096,200
30 Jun 20222.63002.67002.58002.63002.6300181,900
29 Jun 20222.73002.74002.63002.64002.640053,500
28 Jun 20222.73002.78002.65002.70002.7000131,200
27 Jun 20222.68002.72002.60002.70002.7000118,800
24 Jun 20222.60002.70002.60002.67002.670079,900
23 Jun 20222.61002.66002.55002.59002.5900189,000
22 Jun 20222.60002.68002.58002.58002.5800137,200
21 Jun 20222.65002.72002.60002.61002.6100194,200
17 Jun 20222.74002.74002.60002.64002.6400113,600
16 Jun 20222.75002.79002.65002.69002.6900103,500
15 Jun 20222.70002.84002.69002.75002.7500182,400
14 Jun 20222.76002.79002.69002.69002.6900114,000
13 Jun 20222.76002.80002.70002.75002.7500207,100
10 Jun 20222.98002.99002.78002.81002.8100206,900
09 Jun 20223.09003.11003.01003.03003.0300100,500
08 Jun 20223.23003.27003.10003.10003.100064,500
07 Jun 20223.18003.28003.18003.23003.2300170,700
06 Jun 20223.04003.23003.01003.19003.1900386,800
03 Jun 20222.91003.04002.88003.01003.0100133,200
02 Jun 20222.91002.96002.81002.92002.9200212,800
01 Jun 20223.00003.03002.92002.97002.9700106,900
31 May 20223.09003.09002.94002.99002.9900120,800
27 May 20222.98003.11002.95003.09003.0900134,600
26 May 20222.92003.05002.92002.98002.9800105,900
25 May 20222.91003.00002.86002.93002.930088,400
24 May 20222.88002.94002.83002.92002.9200173,100
23 May 20223.00003.00002.84002.89002.8900151,400
20 May 20222.99002.99002.88002.92002.9200186,900
19 May 20222.95003.05002.92002.96002.960097,300
18 May 20223.01003.01002.80002.93002.9300185,100
17 May 20222.90003.04002.87003.00003.0000114,300
16 May 20223.20003.20002.87002.93002.9300422,600
13 May 20223.05003.25003.05003.21003.2100109,200
12 May 20223.05003.15002.96003.02003.0200225,400
11 May 20223.15003.18003.05003.12003.1200233,500
10 May 20223.31003.40003.06003.17003.1700315,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...