ARC Document Solutions, Inc. (ARC)
NYSE: ARC · Real-Time Price · USD
3.360
0.00 (0.00%)
Oct 31, 2024, 4:00 PM EDT - Market closed
ARC Document Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 3.37 | 3.38 | 3.36 | 3.36 | 3.36 | -1.47% | 262,056 |
| Oct 30, 2024 | 3.41 | 3.43 | 3.41 | 3.41 | 3.36 | -0.29% | 572,000 |
| Oct 29, 2024 | 3.42 | 3.43 | 3.41 | 3.42 | 3.37 | - | 201,800 |
| 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 | - | 120,900 |
| 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 | - | 105,600 |
| 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 | - | 257,000 |
| 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 | - | 122,600 |
| Oct 8, 2024 | 3.39 | 3.41 | 3.38 | 3.39 | 3.34 | 0.30% | 206,600 |
| Oct 7, 2024 | 3.38 | 3.39 | 3.37 | 3.38 | 3.33 | - | 55,200 |
| 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% | 146,000 |
| Sep 30, 2024 | 3.37 | 3.38 | 3.37 | 3.38 | 3.33 | 0.30% | 118,000 |
| Sep 27, 2024 | 3.38 | 3.38 | 3.37 | 3.37 | 3.32 | - | 165,900 |
| 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 | - | 193,100 |
| Sep 24, 2024 | 3.38 | 3.38 | 3.37 | 3.38 | 3.33 | -0.29% | 180,700 |
| Sep 23, 2024 | 3.38 | 3.40 | 3.37 | 3.39 | 3.34 | 0.30% | 314,300 |
| 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 | - | 434,400 |
| Sep 12, 2024 | 3.37 | 3.37 | 3.36 | 3.36 | 3.31 | - | 305,200 |
| Sep 11, 2024 | 3.36 | 3.37 | 3.36 | 3.36 | 3.31 | - | 240,400 |
| 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 | - | 818,000 |
| Sep 4, 2024 | 3.35 | 3.35 | 3.33 | 3.35 | 3.30 | - | 299,800 |
| 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 | - | 1,230,600 |
| Aug 29, 2024 | 3.34 | 3.35 | 3.34 | 3.34 | 3.29 | -0.30% | 3,641,700 |
| Aug 28, 2024 | 3.29 | 3.35 | 3.27 | 3.35 | 3.30 | 8.41% | 4,214,100 |
| Aug 27, 2024 | 3.03 | 3.11 | 3.03 | 3.09 | 3.04 | 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% | 60,300 |
| 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 | - | 119,100 |
| 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 | - | 75,500 |
| Aug 12, 2024 | 2.94 | 2.95 | 2.92 | 2.92 | 2.88 | -0.68% | 156,200 |
| 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 | - | 58,400 |
| 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% | 88,800 |
| 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% | 116,000 |
| 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% | 202,800 |
| 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% | 104,300 |
| 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 |
| Jul 1, 2024 | 2.77 | 3.02 | 2.77 | 2.98 | 2.89 | 12.88% | 561,327 |
| Jun 28, 2024 | 2.59 | 2.65 | 2.59 | 2.64 | 2.56 | 1.15% | 110,737 |
| Jun 27, 2024 | 2.59 | 2.64 | 2.58 | 2.61 | 2.53 | 0.77% | 66,548 |
| Jun 26, 2024 | 2.60 | 2.61 | 2.58 | 2.59 | 2.51 | -1.52% | 98,197 |
| Jun 25, 2024 | 2.62 | 2.63 | 2.58 | 2.63 | 2.55 | 1.15% | 74,526 |
| Jun 24, 2024 | 2.57 | 2.65 | 2.57 | 2.60 | 2.52 | - | 68,219 |
| Jun 21, 2024 | 2.64 | 2.66 | 2.60 | 2.60 | 2.52 | -1.89% | 73,900 |
| Jun 20, 2024 | 2.64 | 2.68 | 2.64 | 2.65 | 2.57 | 0.76% | 67,936 |
| Jun 18, 2024 | 2.63 | 2.66 | 2.63 | 2.63 | 2.55 | 0.38% | 74,400 |
| Jun 17, 2024 | 2.61 | 2.65 | 2.61 | 2.62 | 2.54 | 1.55% | 58,900 |
| Jun 14, 2024 | 2.66 | 2.66 | 2.56 | 2.58 | 2.50 | -3.01% | 131,000 |
| Jun 13, 2024 | 2.70 | 2.74 | 2.64 | 2.66 | 2.58 | -1.48% | 63,100 |
| Jun 12, 2024 | 2.65 | 2.70 | 2.65 | 2.70 | 2.62 | 1.12% | 42,200 |
| Jun 11, 2024 | 2.63 | 2.67 | 2.63 | 2.67 | 2.59 | 1.52% | 43,569 |