ARC Document Solutions, Inc. (ARC)
NYSE: ARC · Real-Time Price · USD
3.390
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed
ARC Document Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | - | 68,201 |
| Nov 19, 2024 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | - | 44,026 |
| Nov 18, 2024 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | - | 78,748 |
| Nov 15, 2024 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | 0.30% | 133,292 |
| Nov 14, 2024 | 3.38 | 3.39 | 3.38 | 3.38 | 3.38 | - | 101,541 |
| Nov 13, 2024 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | - | 64,997 |
| Nov 12, 2024 | 3.38 | 3.39 | 3.38 | 3.38 | 3.38 | - | 68,036 |
| Nov 11, 2024 | 3.37 | 3.40 | 3.37 | 3.38 | 3.38 | 0.30% | 145,587 |
| Nov 8, 2024 | 3.37 | 3.38 | 3.37 | 3.37 | 3.37 | - | 63,021 |
| Nov 7, 2024 | 3.37 | 3.38 | 3.37 | 3.37 | 3.37 | - | 125,746 |
| Nov 6, 2024 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | - | 43,938 |
| Nov 5, 2024 | 3.36 | 3.38 | 3.36 | 3.37 | 3.37 | -0.30% | 95,892 |
| Nov 4, 2024 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.30% | 155,141 |
| Nov 1, 2024 | 3.36 | 3.38 | 3.36 | 3.37 | 3.37 | 0.30% | 139,408 |
| Oct 31, 2024 | 3.37 | 3.38 | 3.36 | 3.36 | 3.36 | -1.47% | 262,058 |
| Oct 30, 2024 | 3.41 | 3.43 | 3.41 | 3.41 | 3.36 | -0.29% | 571,963 |
| Oct 29, 2024 | 3.42 | 3.43 | 3.41 | 3.42 | 3.37 | - | 201,755 |
| Oct 28, 2024 | 3.44 | 3.44 | 3.42 | 3.42 | 3.37 | -0.29% | 132,631 |
| Oct 25, 2024 | 3.44 | 3.44 | 3.43 | 3.43 | 3.38 | - | 106,329 |
| Oct 24, 2024 | 3.43 | 3.44 | 3.42 | 3.43 | 3.38 | 0.29% | 99,728 |
| Oct 23, 2024 | 3.42 | 3.44 | 3.42 | 3.42 | 3.37 | - | 120,877 |
| Oct 22, 2024 | 3.41 | 3.44 | 3.41 | 3.42 | 3.37 | - | 310,403 |
| Oct 21, 2024 | 3.41 | 3.43 | 3.41 | 3.42 | 3.37 | - | 105,588 |
| Oct 18, 2024 | 3.41 | 3.43 | 3.41 | 3.42 | 3.37 | 0.29% | 78,346 |
| Oct 17, 2024 | 3.40 | 3.42 | 3.40 | 3.41 | 3.36 | -0.29% | 203,038 |
| Oct 16, 2024 | 3.41 | 3.42 | 3.39 | 3.42 | 3.37 | 0.59% | 844,872 |
| Oct 15, 2024 | 3.38 | 3.40 | 3.38 | 3.40 | 3.35 | 0.29% | 75,957 |
| Oct 14, 2024 | 3.41 | 3.41 | 3.38 | 3.39 | 3.34 | - | 256,957 |
| Oct 11, 2024 | 3.38 | 3.40 | 3.38 | 3.39 | 3.34 | - | 51,943 |
| Oct 10, 2024 | 3.41 | 3.41 | 3.39 | 3.39 | 3.34 | - | 96,835 |
| Oct 9, 2024 | 3.41 | 3.41 | 3.38 | 3.39 | 3.34 | - | 122,587 |
| Oct 8, 2024 | 3.39 | 3.41 | 3.38 | 3.39 | 3.34 | 0.30% | 206,575 |
| Oct 7, 2024 | 3.38 | 3.39 | 3.37 | 3.38 | 3.33 | - | 55,187 |
| Oct 4, 2024 | 3.37 | 3.39 | 3.36 | 3.38 | 3.33 | -0.29% | 286,955 |
| Oct 3, 2024 | 3.37 | 3.41 | 3.37 | 3.39 | 3.34 | 0.30% | 246,117 |
| Oct 2, 2024 | 3.37 | 3.38 | 3.36 | 3.38 | 3.33 | 0.30% | 122,060 |
| Oct 1, 2024 | 3.37 | 3.38 | 3.37 | 3.37 | 3.32 | -0.30% | 145,986 |
| Sep 30, 2024 | 3.37 | 3.38 | 3.37 | 3.38 | 3.33 | 0.30% | 117,997 |
| Sep 27, 2024 | 3.38 | 3.38 | 3.37 | 3.37 | 3.32 | - | 165,880 |
| Sep 26, 2024 | 3.37 | 3.38 | 3.36 | 3.37 | 3.32 | -0.30% | 300,947 |
| Sep 25, 2024 | 3.38 | 3.39 | 3.37 | 3.38 | 3.33 | - | 193,075 |
| Sep 24, 2024 | 3.38 | 3.38 | 3.37 | 3.38 | 3.33 | -0.29% | 180,680 |
| Sep 23, 2024 | 3.38 | 3.40 | 3.37 | 3.39 | 3.34 | 0.30% | 314,266 |
| Sep 20, 2024 | 3.37 | 3.38 | 3.37 | 3.38 | 3.33 | 0.30% | 282,705 |
| Sep 19, 2024 | 3.38 | 3.38 | 3.37 | 3.37 | 3.32 | -0.30% | 397,725 |
| Sep 18, 2024 | 3.39 | 3.41 | 3.37 | 3.38 | 3.33 | - | 443,009 |
| Sep 17, 2024 | 3.39 | 3.40 | 3.38 | 3.38 | 3.33 | - | 908,756 |
| Sep 16, 2024 | 3.37 | 3.39 | 3.35 | 3.38 | 3.33 | 0.60% | 499,810 |
| Sep 13, 2024 | 3.36 | 3.37 | 3.36 | 3.36 | 3.31 | - | 434,362 |
| Sep 12, 2024 | 3.37 | 3.37 | 3.36 | 3.36 | 3.31 | - | 305,182 |
| Sep 11, 2024 | 3.36 | 3.37 | 3.36 | 3.36 | 3.31 | - | 240,396 |
| Sep 10, 2024 | 3.35 | 3.37 | 3.35 | 3.36 | 3.31 | 0.30% | 486,820 |
| Sep 9, 2024 | 3.35 | 3.36 | 3.35 | 3.35 | 3.30 | - | 377,913 |
| Sep 6, 2024 | 3.35 | 3.35 | 3.34 | 3.35 | 3.30 | - | 396,515 |
| Sep 5, 2024 | 3.34 | 3.35 | 3.33 | 3.35 | 3.30 | - | 817,979 |
| Sep 4, 2024 | 3.35 | 3.35 | 3.33 | 3.35 | 3.30 | - | 299,786 |
| Sep 3, 2024 | 3.33 | 3.35 | 3.32 | 3.35 | 3.30 | 0.30% | 975,416 |
| Aug 30, 2024 | 3.35 | 3.35 | 3.33 | 3.34 | 3.29 | - | 1,230,584 |
| Aug 29, 2024 | 3.34 | 3.35 | 3.34 | 3.34 | 3.29 | -0.30% | 3,641,660 |
| Aug 28, 2024 | 3.29 | 3.35 | 3.27 | 3.35 | 3.30 | 8.41% | 4,214,071 |
| Aug 27, 2024 | 3.03 | 3.11 | 3.03 | 3.09 | 3.05 | 2.32% | 145,060 |
| Aug 26, 2024 | 2.95 | 3.06 | 2.95 | 3.02 | 2.98 | 1.68% | 188,948 |
| Aug 23, 2024 | 2.95 | 2.99 | 2.95 | 2.97 | 2.93 | 0.34% | 58,231 |
| Aug 22, 2024 | 2.97 | 2.99 | 2.95 | 2.96 | 2.92 | - | 36,228 |
| Aug 21, 2024 | 2.95 | 2.99 | 2.95 | 2.96 | 2.92 | 0.68% | 60,286 |
| Aug 20, 2024 | 2.95 | 2.99 | 2.94 | 2.94 | 2.90 | -0.68% | 75,446 |
| Aug 19, 2024 | 2.98 | 2.98 | 2.95 | 2.96 | 2.92 | - | 119,092 |
| Aug 16, 2024 | 2.95 | 3.00 | 2.95 | 2.96 | 2.92 | - | 48,818 |
| Aug 15, 2024 | 2.95 | 2.98 | 2.95 | 2.96 | 2.92 | 0.34% | 42,548 |
| Aug 14, 2024 | 2.92 | 2.98 | 2.92 | 2.95 | 2.91 | 1.03% | 152,346 |
| Aug 13, 2024 | 2.95 | 2.97 | 2.92 | 2.92 | 2.88 | - | 75,473 |
| Aug 12, 2024 | 2.94 | 2.95 | 2.92 | 2.92 | 2.88 | -0.68% | 156,170 |
| Aug 9, 2024 | 2.94 | 2.96 | 2.94 | 2.94 | 2.90 | -0.34% | 40,722 |
| Aug 8, 2024 | 2.95 | 2.96 | 2.93 | 2.95 | 2.91 | 1.03% | 147,458 |
| Aug 7, 2024 | 2.92 | 2.94 | 2.89 | 2.92 | 2.88 | - | 58,393 |
| Aug 6, 2024 | 2.95 | 2.95 | 2.89 | 2.92 | 2.88 | -1.35% | 148,523 |
| Aug 5, 2024 | 3.00 | 3.00 | 2.95 | 2.96 | 2.92 | -1.33% | 116,831 |
| Aug 2, 2024 | 3.05 | 3.05 | 3.00 | 3.00 | 2.96 | -0.99% | 88,752 |
| Aug 1, 2024 | 3.05 | 3.05 | 3.03 | 3.03 | 2.99 | -0.66% | 149,110 |
| Jul 31, 2024 | 3.06 | 3.09 | 3.05 | 3.05 | 3.01 | -1.61% | 72,939 |
| Jul 30, 2024 | 3.08 | 3.12 | 3.08 | 3.10 | 3.01 | 0.65% | 64,734 |
| Jul 29, 2024 | 3.12 | 3.12 | 3.08 | 3.08 | 2.99 | -0.65% | 115,968 |
| Jul 26, 2024 | 3.02 | 3.12 | 3.02 | 3.10 | 3.01 | 0.32% | 75,061 |
| Jul 25, 2024 | 3.07 | 3.11 | 3.05 | 3.09 | 3.00 | - | 120,401 |
| Jul 24, 2024 | 3.10 | 3.10 | 3.07 | 3.09 | 3.00 | - | 100,733 |
| Jul 23, 2024 | 3.09 | 3.11 | 3.06 | 3.09 | 3.00 | - | 42,103 |
| Jul 22, 2024 | 3.10 | 3.10 | 3.05 | 3.09 | 3.00 | 0.65% | 68,853 |
| Jul 19, 2024 | 3.13 | 3.13 | 3.00 | 3.07 | 2.98 | -0.65% | 77,103 |
| Jul 18, 2024 | 3.10 | 3.13 | 3.09 | 3.09 | 3.00 | -0.32% | 191,910 |
| Jul 17, 2024 | 3.09 | 3.10 | 3.03 | 3.10 | 3.01 | 0.65% | 135,241 |
| Jul 16, 2024 | 3.10 | 3.10 | 3.06 | 3.08 | 2.99 | 0.98% | 106,034 |
| Jul 15, 2024 | 2.98 | 3.10 | 2.98 | 3.05 | 2.96 | 1.67% | 202,762 |
| Jul 12, 2024 | 2.96 | 3.05 | 2.96 | 3.00 | 2.91 | 2.04% | 271,304 |
| Jul 11, 2024 | 2.95 | 2.95 | 2.93 | 2.94 | 2.85 | 0.68% | 47,414 |
| Jul 10, 2024 | 2.98 | 2.98 | 2.91 | 2.92 | 2.83 | -1.35% | 121,152 |
| Jul 9, 2024 | 2.92 | 2.97 | 2.87 | 2.96 | 2.87 | 1.72% | 86,127 |
| Jul 8, 2024 | 2.97 | 2.98 | 2.90 | 2.91 | 2.82 | -1.69% | 104,291 |
| Jul 5, 2024 | 2.98 | 2.98 | 2.93 | 2.96 | 2.87 | -0.67% | 70,837 |
| Jul 3, 2024 | 2.97 | 2.98 | 2.87 | 2.98 | 2.89 | 2.05% | 264,122 |
| Jul 2, 2024 | 3.00 | 3.01 | 2.91 | 2.92 | 2.83 | -2.01% | 162,955 |