Singapore markets open in 3 hours 50 minutes

ARC Document Solutions, Inc. (ARC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.6800+0.0300 (+1.13%)
At close: 04:00PM EDT
2.7220 +0.04 (+1.57%)
After hours: 04:05PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242.63002.70002.63002.68002.680050,153
22 Apr 20242.65002.69002.65002.65002.6500184,300
19 Apr 20242.68002.70002.66002.66002.6600301,600
18 Apr 20242.68002.69002.66002.69002.690046,800
17 Apr 20242.65002.68002.64002.65002.6500115,500
16 Apr 20242.62002.68002.62002.65002.650061,400
15 Apr 20242.66002.67002.62002.65002.6500122,200
12 Apr 20242.62002.66002.62002.63002.630053,700
11 Apr 20242.61002.69002.56002.62002.620092,900
10 Apr 20242.64002.65002.60002.62002.620067,900
09 Apr 20242.66002.67002.63002.64002.640091,100
08 Apr 20242.69002.69002.66002.66002.660068,700
05 Apr 20242.65002.69002.64002.69002.690061,400
04 Apr 20242.70002.71002.63002.66002.660083,900
03 Apr 20242.68002.73002.66002.67002.670095,300
02 Apr 20242.66002.70002.65002.70002.700083,700
01 Apr 20242.75002.75002.63002.66002.6600139,500
28 Mar 20242.73002.77002.66002.77002.7700167,800
27 Mar 20242.75002.78002.72002.73002.7300193,200
26 Mar 20242.70002.75002.69002.75002.750096,800
25 Mar 20242.67002.72002.67002.70002.7000272,700
22 Mar 20242.56002.67002.56002.67002.6700217,700
21 Mar 20242.60002.64002.57002.58002.580097,400
20 Mar 20242.57002.61002.56002.61002.6100162,800
19 Mar 20242.57002.61002.56002.56002.5600124,200
18 Mar 20242.64002.64002.56002.56002.5600126,800
15 Mar 20242.64002.69002.60002.65002.6500233,000
14 Mar 20242.63002.65002.60002.63002.630040,900
13 Mar 20242.64002.66002.61002.64002.640068,600
12 Mar 20242.62002.66002.60002.64002.6400114,000
11 Mar 20242.62002.63002.57002.61002.6100119,400
08 Mar 20242.61002.64002.60002.63002.630070,700
07 Mar 20242.64002.65002.58002.61002.6100147,600
06 Mar 20242.64002.64002.59002.63002.630095,600
05 Mar 20242.65002.68002.61002.64002.640094,500
04 Mar 20242.65002.66002.58002.62002.6200167,800
01 Mar 20242.69002.71002.59002.65002.6500288,100
29 Feb 20242.68002.72002.60002.71002.7100241,300
28 Feb 20242.70002.72002.65002.70002.7000214,300
27 Feb 20242.71002.75002.65002.68002.6800356,500
26 Feb 20242.65002.72002.65002.72002.7200256,600
23 Feb 20242.62002.68002.61002.68002.6800155,200
22 Feb 20242.69002.72002.61002.63002.6300178,100
21 Feb 20242.69002.71002.62002.65002.6500223,400
20 Feb 20242.72002.76002.69002.69002.6900136,200
16 Feb 20242.76002.77002.70002.71002.7100184,600
15 Feb 20242.78002.78002.64002.76002.7600248,400
14 Feb 20242.73002.82002.69002.75002.7500169,700
13 Feb 20242.80002.84002.64002.67002.6700255,200
12 Feb 20242.84002.92002.81002.81002.8100132,600
09 Feb 20242.91002.95002.83002.85002.8500162,800
08 Feb 20242.89002.95002.86002.94002.940064,900
07 Feb 20242.89002.93002.86002.92002.9200121,800
06 Feb 20242.93002.98002.85002.91002.9100134,100
05 Feb 20242.93002.96002.85002.92002.9200178,800
02 Feb 20242.94002.96002.91002.95002.950091,400
01 Feb 20242.92003.01002.91002.99002.990097,400
31 Jan 20243.04003.06002.88002.95002.9500235,700
30 Jan 20243.06003.09003.03003.04003.0400109,700
30 Jan 20240.05 Dividend
29 Jan 20243.11003.16003.04003.14003.0900239,800
26 Jan 20243.02003.10003.02003.07003.0211100,400
25 Jan 20243.02003.05003.00003.05003.001481,300
24 Jan 20243.01003.02002.98002.98002.9325114,700
23 Jan 20242.91003.00002.91002.95002.9030130,800
22 Jan 20242.95003.00002.90002.94002.8932132,000
19 Jan 20243.03003.03002.92002.94002.8932141,200
18 Jan 20243.06003.06002.94002.98002.932578,400
17 Jan 20243.07003.12003.02003.03002.981876,500
16 Jan 20243.09003.19003.09003.12003.0703149,700
12 Jan 20243.10003.13002.99003.10003.0506186,300
11 Jan 20242.89003.12002.81003.07003.0211422,300
10 Jan 20242.92002.96002.88002.88002.8341174,800
09 Jan 20243.00003.00002.90002.91002.8637183,300
08 Jan 20243.10003.10003.01003.03002.9818133,700
05 Jan 20243.12003.15003.03003.07003.0211105,400
04 Jan 20243.20003.22003.10003.12003.0703108,300
03 Jan 20243.25003.25003.14003.17003.1195142,500
02 Jan 20243.30003.32003.23003.26003.2081100,300
29 Dec 20233.13003.28003.13003.28003.2278159,400
28 Dec 20233.30003.30003.12003.14003.090075,800
27 Dec 20233.32003.34003.23003.29003.2376121,800
26 Dec 20233.18003.30003.18003.28003.227881,200
22 Dec 20233.07003.17003.03003.16003.1097156,700
21 Dec 20233.03003.05002.96003.05003.001474,500
20 Dec 20232.98003.05002.95002.99002.9424120,200
19 Dec 20233.00003.00002.96002.98002.932557,700
18 Dec 20233.00003.00002.88002.98002.9325107,700
15 Dec 20232.99002.99002.92002.99002.9424110,400
14 Dec 20232.96003.00002.89002.95002.9030132,900
13 Dec 20232.76002.91002.76002.91002.8637353,200
12 Dec 20232.90002.97002.76002.77002.7259168,100
11 Dec 20232.95002.98002.90002.91002.863769,800
08 Dec 20232.98003.01002.95002.96002.912958,000
07 Dec 20233.02003.04002.95003.00002.9522109,300
06 Dec 20233.04003.08003.01003.05003.001464,200
05 Dec 20232.94003.05002.94002.99002.9424142,800
04 Dec 20232.95002.97002.89002.94002.8932123,800
01 Dec 20232.84002.97002.83002.95002.9030161,500
30 Nov 20232.87002.90002.81002.83002.784981,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...