NYSE USD

ARC Document Solutions, Inc. (ARC)

2.6500 -0.0100 (-0.38%)
At close: April 22 at 4:00 PM EDT
2.6900 +0.04 (+1.51%)
Pre-Market: 4:47 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 2.6500 2.6900 2.6500 2.6500 2.6500 184,300
Apr 19, 2024 2.6800 2.7000 2.6600 2.6600 2.6600 301,600
Apr 18, 2024 2.6800 2.6900 2.6600 2.6900 2.6900 46,800
Apr 17, 2024 2.6500 2.6800 2.6400 2.6500 2.6500 115,500
Apr 16, 2024 2.6200 2.6800 2.6200 2.6500 2.6500 61,400
Apr 15, 2024 2.6600 2.6700 2.6200 2.6500 2.6500 122,200
Apr 12, 2024 2.6200 2.6600 2.6200 2.6300 2.6300 53,700
Apr 11, 2024 2.6100 2.6900 2.5600 2.6200 2.6200 92,900
Apr 10, 2024 2.6400 2.6500 2.6000 2.6200 2.6200 67,900
Apr 9, 2024 2.6600 2.6700 2.6300 2.6400 2.6400 91,100
Apr 8, 2024 2.6900 2.6900 2.6600 2.6600 2.6600 68,700
Apr 5, 2024 2.6500 2.6900 2.6400 2.6900 2.6900 61,400
Apr 4, 2024 2.7000 2.7100 2.6300 2.6600 2.6600 83,900
Apr 3, 2024 2.6800 2.7300 2.6600 2.6700 2.6700 95,300
Apr 2, 2024 2.6600 2.7000 2.6500 2.7000 2.7000 83,700
Apr 1, 2024 2.7500 2.7500 2.6300 2.6600 2.6600 139,500
Mar 28, 2024 2.7300 2.7700 2.6600 2.7700 2.7700 167,800
Mar 27, 2024 2.7500 2.7800 2.7200 2.7300 2.7300 193,200
Mar 26, 2024 2.7000 2.7500 2.6900 2.7500 2.7500 96,800
Mar 25, 2024 2.6700 2.7200 2.6700 2.7000 2.7000 272,700
Mar 22, 2024 2.5600 2.6700 2.5600 2.6700 2.6700 217,700
Mar 21, 2024 2.6000 2.6400 2.5700 2.5800 2.5800 97,400
Mar 20, 2024 2.5700 2.6100 2.5600 2.6100 2.6100 162,800
Mar 19, 2024 2.5700 2.6100 2.5600 2.5600 2.5600 124,200
Mar 18, 2024 2.6400 2.6400 2.5600 2.5600 2.5600 126,800
Mar 15, 2024 2.6400 2.6900 2.6000 2.6500 2.6500 233,000
Mar 14, 2024 2.6300 2.6500 2.6000 2.6300 2.6300 40,900
Mar 13, 2024 2.6400 2.6600 2.6100 2.6400 2.6400 68,600
Mar 12, 2024 2.6200 2.6600 2.6000 2.6400 2.6400 114,000
Mar 11, 2024 2.6200 2.6300 2.5700 2.6100 2.6100 119,400
Mar 8, 2024 2.6100 2.6400 2.6000 2.6300 2.6300 70,700
Mar 7, 2024 2.6400 2.6500 2.5800 2.6100 2.6100 147,600
Mar 6, 2024 2.6400 2.6400 2.5900 2.6300 2.6300 95,600
Mar 5, 2024 2.6500 2.6800 2.6100 2.6400 2.6400 94,500
Mar 4, 2024 2.6500 2.6600 2.5800 2.6200 2.6200 167,800
Mar 1, 2024 2.6900 2.7100 2.5900 2.6500 2.6500 288,100
Feb 29, 2024 2.6800 2.7200 2.6000 2.7100 2.7100 241,300
Feb 28, 2024 2.7000 2.7200 2.6500 2.7000 2.7000 214,300
Feb 27, 2024 2.7100 2.7500 2.6500 2.6800 2.6800 356,500
Feb 26, 2024 2.6500 2.7200 2.6500 2.7200 2.7200 256,600
Feb 23, 2024 2.6200 2.6800 2.6100 2.6800 2.6800 155,200
Feb 22, 2024 2.6900 2.7200 2.6100 2.6300 2.6300 178,100
Feb 21, 2024 2.6900 2.7100 2.6200 2.6500 2.6500 223,400
Feb 20, 2024 2.7200 2.7600 2.6900 2.6900 2.6900 136,200
Feb 16, 2024 2.7600 2.7700 2.7000 2.7100 2.7100 184,600
Feb 15, 2024 2.7800 2.7800 2.6400 2.7600 2.7600 248,400
Feb 14, 2024 2.7300 2.8200 2.6900 2.7500 2.7500 169,700
Feb 13, 2024 2.8000 2.8400 2.6400 2.6700 2.6700 255,200
Feb 12, 2024 2.8400 2.9200 2.8100 2.8100 2.8100 132,600
Feb 9, 2024 2.9100 2.9500 2.8300 2.8500 2.8500 162,800
Feb 8, 2024 2.8900 2.9500 2.8600 2.9400 2.9400 64,900
Feb 7, 2024 2.8900 2.9300 2.8600 2.9200 2.9200 121,800
Feb 6, 2024 2.9300 2.9800 2.8500 2.9100 2.9100 134,100
Feb 5, 2024 2.9300 2.9600 2.8500 2.9200 2.9200 178,800
Feb 2, 2024 2.9400 2.9600 2.9100 2.9500 2.9500 91,400
Feb 1, 2024 2.9200 3.0100 2.9100 2.9900 2.9900 97,400
Jan 31, 2024 3.0400 3.0600 2.8800 2.9500 2.9500 235,700
Jan 30, 2024 0.0500 Dividend
Jan 30, 2024 3.0600 3.0900 3.0300 3.0400 3.0400 109,700
Jan 29, 2024 3.1100 3.1600 3.0400 3.1400 3.0900 239,800
Jan 26, 2024 3.0200 3.1000 3.0200 3.0700 3.0211 100,400
Jan 25, 2024 3.0200 3.0500 3.0000 3.0500 3.0014 81,300
Jan 24, 2024 3.0100 3.0200 2.9800 2.9800 2.9325 114,700
Jan 23, 2024 2.9100 3.0000 2.9100 2.9500 2.9030 130,800
Jan 22, 2024 2.9500 3.0000 2.9000 2.9400 2.8932 132,000
Jan 19, 2024 3.0300 3.0300 2.9200 2.9400 2.8932 141,200
Jan 18, 2024 3.0600 3.0600 2.9400 2.9800 2.9325 78,400
Jan 17, 2024 3.0700 3.1200 3.0200 3.0300 2.9818 76,500
Jan 16, 2024 3.0900 3.1900 3.0900 3.1200 3.0703 149,700
Jan 12, 2024 3.1000 3.1300 2.9900 3.1000 3.0506 186,300
Jan 11, 2024 2.8900 3.1200 2.8100 3.0700 3.0211 422,300
Jan 10, 2024 2.9200 2.9600 2.8800 2.8800 2.8341 174,800
Jan 9, 2024 3.0000 3.0000 2.9000 2.9100 2.8637 183,300
Jan 8, 2024 3.1000 3.1000 3.0100 3.0300 2.9818 133,700
Jan 5, 2024 3.1200 3.1500 3.0300 3.0700 3.0211 105,400
Jan 4, 2024 3.2000 3.2200 3.1000 3.1200 3.0703 108,300
Jan 3, 2024 3.2500 3.2500 3.1400 3.1700 3.1195 142,500
Jan 2, 2024 3.3000 3.3200 3.2300 3.2600 3.2081 100,300
Dec 29, 2023 3.1300 3.2800 3.1300 3.2800 3.2278 159,400
Dec 28, 2023 3.3000 3.3000 3.1200 3.1400 3.0900 75,800
Dec 27, 2023 3.3200 3.3400 3.2300 3.2900 3.2376 121,800
Dec 26, 2023 3.1800 3.3000 3.1800 3.2800 3.2278 81,200
Dec 22, 2023 3.0700 3.1700 3.0300 3.1600 3.1097 156,700
Dec 21, 2023 3.0300 3.0500 2.9600 3.0500 3.0014 74,500
Dec 20, 2023 2.9800 3.0500 2.9500 2.9900 2.9424 120,200
Dec 19, 2023 3.0000 3.0000 2.9600 2.9800 2.9325 57,700
Dec 18, 2023 3.0000 3.0000 2.8800 2.9800 2.9325 107,700
Dec 15, 2023 2.9900 2.9900 2.9200 2.9900 2.9424 110,400
Dec 14, 2023 2.9600 3.0000 2.8900 2.9500 2.9030 132,900
Dec 13, 2023 2.7600 2.9100 2.7600 2.9100 2.8637 353,200
Dec 12, 2023 2.9000 2.9700 2.7600 2.7700 2.7259 168,100
Dec 11, 2023 2.9500 2.9800 2.9000 2.9100 2.8637 69,800
Dec 8, 2023 2.9800 3.0100 2.9500 2.9600 2.9129 58,000
Dec 7, 2023 3.0200 3.0400 2.9500 3.0000 2.9522 109,300
Dec 6, 2023 3.0400 3.0800 3.0100 3.0500 3.0014 64,200
Dec 5, 2023 2.9400 3.0500 2.9400 2.9900 2.9424 142,800
Dec 4, 2023 2.9500 2.9700 2.8900 2.9400 2.8932 123,800
Dec 1, 2023 2.8400 2.9700 2.8300 2.9500 2.9030 161,500
Nov 30, 2023 2.8700 2.9000 2.8100 2.8300 2.7849 81,200
Nov 29, 2023 2.9500 2.9500 2.8100 2.8500 2.8046 185,700
Nov 28, 2023 2.9200 2.9400 2.8700 2.8800 2.8341 68,900
Nov 27, 2023 2.8800 2.9800 2.8600 2.9000 2.8538 124,900
Nov 24, 2023 2.8700 2.8900 2.7900 2.8500 2.8046 77,800
Nov 22, 2023 2.8400 2.8800 2.8300 2.8500 2.8046 54,900
Nov 21, 2023 2.8600 2.9200 2.8300 2.8500 2.8046 99,900
Nov 20, 2023 2.8300 2.8900 2.8200 2.8400 2.7948 62,000
Nov 17, 2023 2.8400 2.9100 2.8300 2.8300 2.7849 79,700
Nov 16, 2023 2.7700 2.9000 2.7700 2.8600 2.8145 124,400
Nov 15, 2023 2.7800 2.8500 2.6500 2.7500 2.7062 201,700
Nov 14, 2023 2.7200 2.8500 2.7200 2.7800 2.7357 173,000
Nov 13, 2023 2.6500 2.7000 2.6400 2.6500 2.6078 73,400
Nov 10, 2023 2.6800 2.7500 2.6600 2.6800 2.6373 115,600
Nov 9, 2023 2.7400 2.7800 2.6600 2.6900 2.6472 167,300
Nov 8, 2023 2.6500 2.7700 2.6200 2.7600 2.7161 150,800
Nov 7, 2023 2.6700 2.6900 2.6400 2.6500 2.6078 156,600
Nov 6, 2023 2.8500 2.8500 2.6600 2.6600 2.6176 344,300
Nov 3, 2023 2.7800 2.9300 2.7100 2.8900 2.8440 140,200
Nov 2, 2023 2.8900 2.9000 2.8300 2.8800 2.8341 148,300
Nov 1, 2023 2.7700 2.8700 2.7600 2.8700 2.8243 96,100
Oct 31, 2023 2.8000 2.9000 2.7600 2.7800 2.7357 126,900
Oct 30, 2023 0.0500 Dividend
Oct 30, 2023 2.8600 2.8600 2.7400 2.7900 2.7456 149,600
Oct 27, 2023 2.8200 2.8400 2.7800 2.7900 2.6964 103,000
Oct 26, 2023 2.8000 2.8600 2.7700 2.8000 2.7060 73,300
Oct 25, 2023 2.8500 2.8800 2.7700 2.8000 2.7060 126,400
Oct 24, 2023 2.9400 2.9500 2.8300 2.8500 2.7544 170,600
Oct 23, 2023 2.9000 2.9600 2.9000 2.9200 2.8220 110,000
Oct 20, 2023 2.9700 2.9700 2.9000 2.9400 2.8413 80,900
Oct 19, 2023 3.0200 3.0500 2.9000 2.9200 2.8220 63,100
Oct 18, 2023 3.0700 3.0700 3.0200 3.0300 2.9283 82,900
Oct 17, 2023 3.0600 3.0700 3.0100 3.0100 2.9090 195,200
Oct 16, 2023 2.9500 3.1100 2.9500 3.0600 2.9573 250,900
Oct 13, 2023 3.0000 3.0500 2.9100 2.9300 2.8317 263,200
Oct 12, 2023 3.1000 3.1100 2.9600 2.9700 2.8703 566,800
Oct 11, 2023 3.0200 3.1000 3.0000 3.0400 2.9380 118,600
Oct 10, 2023 3.0600 3.1200 2.9600 3.0000 2.8993 260,400
Oct 9, 2023 3.1400 3.1400 3.0400 3.0500 2.9476 148,800
Oct 6, 2023 3.2000 3.2000 3.1100 3.1300 3.0250 65,400
Oct 5, 2023 3.2400 3.2500 3.1700 3.2000 3.0926 64,700
Oct 4, 2023 3.1600 3.2300 3.1100 3.2300 3.1216 60,600
Oct 3, 2023 3.0900 3.1900 3.0600 3.1400 3.0346 83,400
Oct 2, 2023 3.1600 3.1600 3.0600 3.0900 2.9863 89,500
Sep 29, 2023 3.1900 3.2000 3.0900 3.1800 3.0733 47,300
Sep 28, 2023 3.1300 3.2600 3.0900 3.1800 3.0733 66,400
Sep 27, 2023 3.0500 3.1600 3.0500 3.1000 2.9960 122,800
Sep 26, 2023 3.1200 3.1500 3.0400 3.0500 2.9476 79,000
Sep 25, 2023 3.2100 3.2100 3.1500 3.1600 3.0540 62,800
Sep 22, 2023 3.2200 3.2700 3.2000 3.2100 3.1023 32,900
Sep 21, 2023 3.2800 3.2900 3.2000 3.2700 3.1603 72,100
Sep 20, 2023 3.3000 3.3900 3.2600 3.3000 3.1893 76,600
Sep 19, 2023 3.2900 3.3300 3.2300 3.2500 3.1409 70,800
Sep 18, 2023 3.3800 3.3900 3.3000 3.3300 3.2182 51,200
Sep 15, 2023 3.3400 3.4100 3.3000 3.3700 3.2569 106,700
Sep 14, 2023 3.2900 3.3800 3.2700 3.3800 3.2666 90,700
Sep 13, 2023 3.3400 3.3500 3.2400 3.2500 3.1409 83,600
Sep 12, 2023 3.3200 3.3800 3.3000 3.3100 3.1989 58,300
Sep 11, 2023 3.3700 3.4300 3.3000 3.3200 3.2086 105,200
Sep 8, 2023 3.2900 3.4400 3.2900 3.3400 3.2279 99,400
Sep 7, 2023 3.4400 3.4800 3.3500 3.3700 3.2569 151,900
Sep 6, 2023 3.5200 3.5200 3.4300 3.4400 3.3246 130,800
Sep 5, 2023 3.4200 3.5200 3.4000 3.5200 3.4019 197,400
Sep 1, 2023 3.4100 3.4900 3.3900 3.3900 3.2762 170,000
Aug 31, 2023 3.3500 3.4400 3.3200 3.3800 3.2666 235,100
Aug 30, 2023 3.3700 3.4900 3.3000 3.3200 3.2086 202,600
Aug 29, 2023 3.3300 3.4600 3.3300 3.3400 3.2279 189,800
Aug 28, 2023 3.3300 3.3300 3.2700 3.3000 3.1893 132,200
Aug 25, 2023 3.3400 3.4500 3.3100 3.3500 3.2376 121,100
Aug 24, 2023 3.3500 3.5000 3.3200 3.3300 3.2182 138,800
Aug 23, 2023 3.3500 3.4400 3.3200 3.3600 3.2472 77,500
Aug 22, 2023 3.4800 3.4800 3.3300 3.3400 3.2279 76,000
Aug 21, 2023 3.4800 3.4800 3.3900 3.4400 3.3246 80,200
Aug 18, 2023 3.3400 3.4800 3.3100 3.4400 3.3246 129,800
Aug 17, 2023 3.3200 3.5000 3.3000 3.3700 3.2569 107,500
Aug 16, 2023 3.4500 3.5000 3.3400 3.3600 3.2472 76,900
Aug 15, 2023 3.5200 3.5900 3.4600 3.4800 3.3632 117,700
Aug 14, 2023 3.5800 3.5900 3.4500 3.5500 3.4309 105,800
Aug 11, 2023 3.5500 3.6000 3.4900 3.5900 3.4695 68,800
Aug 10, 2023 3.5400 3.5600 3.4500 3.5500 3.4309 73,600
Aug 9, 2023 3.5700 3.5800 3.4600 3.5000 3.3825 112,600
Aug 8, 2023 3.5600 3.5900 3.4600 3.5500 3.4309 145,400
Aug 7, 2023 3.3500 3.5100 3.2500 3.5000 3.3825 272,900
Aug 4, 2023 3.1800 3.3100 3.1500 3.3100 3.1989 209,600
Aug 3, 2023 3.3300 3.4000 3.1200 3.1500 3.0443 268,000
Aug 2, 2023 3.3300 3.4200 3.3100 3.4200 3.3052 141,000
Aug 1, 2023 3.4800 3.5200 3.3800 3.3900 3.2762 122,000
Jul 31, 2023 3.6200 3.6200 3.4700 3.4800 3.3632 162,000
Jul 28, 2023 0.0500 Dividend
Jul 28, 2023 3.5400 3.6200 3.5400 3.5900 3.4695 121,700
Jul 27, 2023 3.6200 3.6800 3.6100 3.6600 3.4889 125,600
Jul 26, 2023 3.6000 3.6500 3.5800 3.6000 3.4317 67,300
Jul 25, 2023 3.6000 3.6900 3.5600 3.6100 3.4412 234,000
Jul 24, 2023 3.5300 3.6300 3.5000 3.6200 3.4507 128,700
Jul 21, 2023 3.6300 3.6300 3.4600 3.5000 3.3363 79,900
Jul 20, 2023 3.6300 3.6700 3.5100 3.5400 3.3745 78,400
Jul 19, 2023 3.6500 3.6700 3.5900 3.6500 3.4793 230,000
Jul 18, 2023 3.5300 3.6500 3.5300 3.6200 3.4507 177,700
Jul 17, 2023 3.4800 3.5500 3.4500 3.5100 3.3459 234,700
Jul 14, 2023 3.5000 3.5000 3.3400 3.4500 3.2887 107,000
Jul 13, 2023 3.3700 3.4500 3.3400 3.4500 3.2887 111,500
Jul 12, 2023 3.4000 3.4000 3.3100 3.3500 3.1933 109,300
Jul 11, 2023 3.3000 3.3700 3.2600 3.3700 3.2124 103,700
Jul 10, 2023 3.2500 3.2900 3.2000 3.2600 3.1076 98,000
Jul 7, 2023 3.3400 3.3700 3.2300 3.2600 3.1076 51,000
Jul 6, 2023 3.2400 3.3500 3.1700 3.3400 3.1838 68,400
Jul 5, 2023 3.3900 3.4000 3.2300 3.2600 3.1076 120,500
Jul 3, 2023 3.2100 3.3900 3.1500 3.3700 3.2124 128,900
Jun 30, 2023 3.1600 3.2400 3.1200 3.2400 3.0885 120,500
Jun 29, 2023 3.0900 3.1200 3.0600 3.1200 2.9741 58,700
Jun 28, 2023 3.1300 3.1300 3.0200 3.0700 2.9264 82,000
Jun 27, 2023 3.1000 3.1600 3.0100 3.1300 2.9836 246,400
Jun 26, 2023 2.9700 3.0900 2.9200 3.0900 2.9455 190,200
Jun 23, 2023 2.9000 2.9100 2.8300 2.9100 2.7739 74,600
Jun 22, 2023 2.9300 2.9400 2.8900 2.9100 2.7739 75,900
Jun 21, 2023 3.0300 3.0300 2.9200 2.9500 2.8121 76,500
Jun 20, 2023 3.0100 3.0800 2.9700 3.0200 2.8788 81,000
Jun 16, 2023 3.0000 3.0300 2.9600 3.0100 2.8692 107,100
Jun 15, 2023 2.9200 3.0600 2.9200 3.0200 2.8788 50,400
Jun 14, 2023 3.0100 3.0200 2.9000 2.9000 2.7644 101,100
Jun 13, 2023 3.0700 3.1000 2.9900 2.9900 2.8502 85,600
Jun 12, 2023 2.9200 3.0900 2.9200 3.0800 2.9360 94,400
Jun 9, 2023 2.9300 3.0300 2.9200 2.9300 2.7930 121,500
Jun 8, 2023 3.0100 3.0300 2.9300 2.9300 2.7930 108,100
Jun 7, 2023 2.9900 3.0200 2.9400 2.9900 2.8502 124,100
Jun 6, 2023 2.8400 2.9900 2.8300 2.9700 2.8311 57,800
Jun 5, 2023 2.8800 2.8800 2.8100 2.8300 2.6977 90,700
Jun 2, 2023 2.8400 2.9400 2.8200 2.8800 2.7453 71,300
Jun 1, 2023 2.8000 2.9200 2.7800 2.8200 2.6881 166,200
May 31, 2023 2.8500 2.8500 2.7600 2.8500 2.7167 162,400
May 30, 2023 2.9800 2.9800 2.8100 2.8400 2.7072 152,500
May 26, 2023 2.9200 2.9900 2.9200 2.9500 2.8121 98,400
May 25, 2023 2.9300 2.9700 2.9000 2.9100 2.7739 107,100
May 24, 2023 2.9400 3.0100 2.9300 2.9300 2.7930 103,600
May 23, 2023 2.8500 3.0000 2.8500 2.9400 2.8025 164,400
May 22, 2023 2.9900 2.9900 2.8500 2.8500 2.7167 152,700
May 19, 2023 2.9800 3.0200 2.9600 2.9900 2.8502 108,300
May 18, 2023 2.9700 3.0200 2.9600 2.9600 2.8216 105,400
May 17, 2023 2.9600 3.0300 2.9600 2.9900 2.8502 155,900
May 16, 2023 2.9700 3.0200 2.9500 2.9600 2.8216 92,900
May 15, 2023 2.9100 2.9900 2.9100 2.9600 2.8216 203,200
May 12, 2023 2.8600 2.9600 2.7800 2.9100 2.7739 169,200
May 11, 2023 2.7100 2.8700 2.7100 2.8400 2.7072 191,700
May 10, 2023 2.7900 2.8600 2.7200 2.7300 2.6023 204,200
May 9, 2023 2.8000 2.8300 2.6900 2.8100 2.6786 277,100
May 8, 2023 2.9400 2.9400 2.7400 2.7400 2.6119 671,700
May 5, 2023 3.0100 3.0100 2.9300 2.9600 2.8216 150,100
May 4, 2023 3.1100 3.1500 2.9400 3.0000 2.8597 237,200
May 3, 2023 3.0900 3.2100 3.0900 3.1500 3.0027 193,100
May 2, 2023 3.0300 3.1200 3.0000 3.0900 2.9455 132,000
May 1, 2023 3.0400 3.1800 3.0200 3.0600 2.9169 234,000
Apr 28, 2023 3.0200 3.1200 3.0200 3.0400 2.8978 148,200
Apr 27, 2023 0.0500 Dividend
Apr 27, 2023 3.0100 3.0700 3.0000 3.0400 2.8978 262,800
Apr 26, 2023 3.0700 3.1100 3.0400 3.0600 2.8692 141,800
Apr 25, 2023 3.0500 3.1000 3.0200 3.0700 2.8786 176,000
Apr 24, 2023 3.0700 3.1100 3.0500 3.0500 2.8599 136,400

Related Tickers

SGRP SPAR Group, Inc.
1.7300
-1.70%
 
CVEO Civeo Corporation
25.76
+0.43%
 
BV BrightView Holdings, Inc.
11.20
+1.27%
 
DLB Dolby Laboratories, Inc.
78.81
+0.81%
 
CTAGY Capita plc
0.7300
0.00%
 
FIFG First Foods Group, Inc.
0.0200
0.00%
 
WLDPF Wildpack Beverage Inc.
0.0570
0.00%
 
SCGPY Serco Group plc
2.2700
0.00%
 
DCMDF DATA Communications Management Corp.
2.3450
-3.70%
 
REAT.L REACT Group PLC
67.95
+0.67%