Canada markets close in 6 hours 23 minutes

ARC Document Solutions, Inc. (ARC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.7400-0.0300 (-1.08%)
As of 04:00PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.74002.75002.68002.74002.7400149
Apr 24, 20242.70002.77002.70002.77002.770066,400
Apr 23, 20242.63002.70002.63002.68002.6800103,300
Apr 22, 20242.65002.69002.65002.65002.6500184,300
Apr 19, 20242.68002.70002.66002.66002.6600301,600
Apr 18, 20242.68002.69002.66002.69002.690046,800
Apr 17, 20242.65002.68002.64002.65002.6500115,500
Apr 16, 20242.62002.68002.62002.65002.650061,400
Apr 15, 20242.66002.67002.62002.65002.6500122,200
Apr 12, 20242.62002.66002.62002.63002.630053,700
Apr 11, 20242.61002.69002.56002.62002.620092,900
Apr 10, 20242.64002.65002.60002.62002.620067,900
Apr 09, 20242.66002.67002.63002.64002.640091,100
Apr 08, 20242.69002.69002.66002.66002.660068,700
Apr 05, 20242.65002.69002.64002.69002.690061,400
Apr 04, 20242.70002.71002.63002.66002.660083,900
Apr 03, 20242.68002.73002.66002.67002.670095,300
Apr 02, 20242.66002.70002.65002.70002.700083,700
Apr 01, 20242.75002.75002.63002.66002.6600139,500
Mar 28, 20242.73002.77002.66002.77002.7700167,800
Mar 27, 20242.75002.78002.72002.73002.7300193,200
Mar 26, 20242.70002.75002.69002.75002.750096,800
Mar 25, 20242.67002.72002.67002.70002.7000272,700
Mar 22, 20242.56002.67002.56002.67002.6700217,700
Mar 21, 20242.60002.64002.57002.58002.580097,400
Mar 20, 20242.57002.61002.56002.61002.6100162,800
Mar 19, 20242.57002.61002.56002.56002.5600124,200
Mar 18, 20242.64002.64002.56002.56002.5600126,800
Mar 15, 20242.64002.69002.60002.65002.6500233,000
Mar 14, 20242.63002.65002.60002.63002.630040,900
Mar 13, 20242.64002.66002.61002.64002.640068,600
Mar 12, 20242.62002.66002.60002.64002.6400114,000
Mar 11, 20242.62002.63002.57002.61002.6100119,400
Mar 08, 20242.61002.64002.60002.63002.630070,700
Mar 07, 20242.64002.65002.58002.61002.6100147,600
Mar 06, 20242.64002.64002.59002.63002.630095,600
Mar 05, 20242.65002.68002.61002.64002.640094,500
Mar 04, 20242.65002.66002.58002.62002.6200167,800
Mar 01, 20242.69002.71002.59002.65002.6500288,100
Feb 29, 20242.68002.72002.60002.71002.7100241,300
Feb 28, 20242.70002.72002.65002.70002.7000214,300
Feb 27, 20242.71002.75002.65002.68002.6800356,500
Feb 26, 20242.65002.72002.65002.72002.7200256,600
Feb 23, 20242.62002.68002.61002.68002.6800155,200
Feb 22, 20242.69002.72002.61002.63002.6300178,100
Feb 21, 20242.69002.71002.62002.65002.6500223,400
Feb 20, 20242.72002.76002.69002.69002.6900136,200
Feb 16, 20242.76002.77002.70002.71002.7100184,600
Feb 15, 20242.78002.78002.64002.76002.7600248,400
Feb 14, 20242.73002.82002.69002.75002.7500169,700
Feb 13, 20242.80002.84002.64002.67002.6700255,200
Feb 12, 20242.84002.92002.81002.81002.8100132,600
Feb 09, 20242.91002.95002.83002.85002.8500162,800
Feb 08, 20242.89002.95002.86002.94002.940064,900
Feb 07, 20242.89002.93002.86002.92002.9200121,800
Feb 06, 20242.93002.98002.85002.91002.9100134,100
Feb 05, 20242.93002.96002.85002.92002.9200178,800
Feb 02, 20242.94002.96002.91002.95002.950091,400
Feb 01, 20242.92003.01002.91002.99002.990097,400
Jan 31, 20243.04003.06002.88002.95002.9500235,700
Jan 30, 20243.06003.09003.03003.04003.0400109,700
Jan 30, 20240.05 Dividend
Jan 29, 20243.11003.16003.04003.14003.0900239,800
Jan 26, 20243.02003.10003.02003.07003.0211100,400
Jan 25, 20243.02003.05003.00003.05003.001481,300
Jan 24, 20243.01003.02002.98002.98002.9325114,700
Jan 23, 20242.91003.00002.91002.95002.9030130,800
Jan 22, 20242.95003.00002.90002.94002.8932132,000
Jan 19, 20243.03003.03002.92002.94002.8932141,200
Jan 18, 20243.06003.06002.94002.98002.932578,400
Jan 17, 20243.07003.12003.02003.03002.981876,500
Jan 16, 20243.09003.19003.09003.12003.0703149,700
Jan 12, 20243.10003.13002.99003.10003.0506186,300
Jan 11, 20242.89003.12002.81003.07003.0211422,300
Jan 10, 20242.92002.96002.88002.88002.8341174,800
Jan 09, 20243.00003.00002.90002.91002.8637183,300
Jan 08, 20243.10003.10003.01003.03002.9818133,700
Jan 05, 20243.12003.15003.03003.07003.0211105,400
Jan 04, 20243.20003.22003.10003.12003.0703108,300
Jan 03, 20243.25003.25003.14003.17003.1195142,500
Jan 02, 20243.30003.32003.23003.26003.2081100,300
Dec 29, 20233.13003.28003.13003.28003.2278159,400
Dec 28, 20233.30003.30003.12003.14003.090075,800
Dec 27, 20233.32003.34003.23003.29003.2376121,800
Dec 26, 20233.18003.30003.18003.28003.227881,200
Dec 22, 20233.07003.17003.03003.16003.1097156,700
Dec 21, 20233.03003.05002.96003.05003.001474,500
Dec 20, 20232.98003.05002.95002.99002.9424120,200
Dec 19, 20233.00003.00002.96002.98002.932557,700
Dec 18, 20233.00003.00002.88002.98002.9325107,700
Dec 15, 20232.99002.99002.92002.99002.9424110,400
Dec 14, 20232.96003.00002.89002.95002.9030132,900
Dec 13, 20232.76002.91002.76002.91002.8637353,200
Dec 12, 20232.90002.97002.76002.77002.7259168,100
Dec 11, 20232.95002.98002.90002.91002.863769,800
Dec 08, 20232.98003.01002.95002.96002.912958,000
Dec 07, 20233.02003.04002.95003.00002.9522109,300
Dec 06, 20233.04003.08003.01003.05003.001464,200
Dec 05, 20232.94003.05002.94002.99002.9424142,800
Dec 04, 20232.95002.97002.89002.94002.8932123,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...