-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.90% -
3 MONTH PERFORMANCE
+13.09% -
6 MONTH PERFORMANCE
+26.69% -
YEAR-TO-DATE PERFORMANCE
+2.74% -
1 YEAR PERFORMANCE
+5.97%
ARC Document Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $3.37 | $3.37 (0%) | $3.38 | $3.37 | 145,986 | $142.69 M |
| 09/30/2024 | $3.37 | $3.38 (0.3%) | $3.38 | $3.37 | 118,000 | $143.12 M |
| 09/27/2024 | $3.38 | $3.37 (-0.3%) | $3.38 | $3.37 | 165,900 | $142.69 M |
| 09/26/2024 | $3.37 | $3.37 (0%) | $3.38 | $3.36 | 300,947 | $142.69 M |
| 09/25/2024 | $3.38 | $3.38 (0%) | $3.39 | $3.37 | 193,100 | $143.12 M |
| 09/24/2024 | $3.38 | $3.38 (0%) | $3.38 | $3.37 | 180,700 | $143.12 M |
| 09/23/2024 | $3.38 | $3.39 (0.3%) | $3.40 | $3.37 | 314,300 | $143.54 M |
| 09/20/2024 | $3.37 | $3.38 (0.3%) | $3.38 | $3.37 | 282,705 | $143.12 M |
| 09/19/2024 | $3.38 | $3.37 (-0.3%) | $3.38 | $3.37 | 397,725 | $142.69 M |
| 09/18/2024 | $3.39 | $3.38 (-0.29%) | $3.41 | $3.37 | 443,009 | $143.12 M |
| 09/17/2024 | $3.39 | $3.38 (-0.29%) | $3.40 | $3.38 | 908,756 | $143.12 M |
| 09/16/2024 | $3.37 | $3.38 (0.3%) | $3.39 | $3.35 | 499,810 | $143.12 M |
| 09/13/2024 | $3.36 | $3.36 (0%) | $3.37 | $3.36 | 434,400 | $142.27 M |
| 09/12/2024 | $3.37 | $3.36 (-0.3%) | $3.37 | $3.36 | 305,200 | $142.27 M |
| 09/11/2024 | $3.36 | $3.36 (0%) | $3.37 | $3.36 | 240,400 | $142.27 M |
| 09/10/2024 | $3.35 | $3.36 (0.3%) | $3.37 | $3.35 | 486,820 | $142.27 M |
| 09/09/2024 | $3.35 | $3.35 (0%) | $3.36 | $3.35 | 377,913 | $141.85 M |
| 09/06/2024 | $3.35 | $3.35 (0%) | $3.35 | $3.34 | 396,515 | $141.85 M |
| 09/05/2024 | $3.34 | $3.35 (0.3%) | $3.35 | $3.33 | 818,000 | $141.85 M |
| 09/04/2024 | $3.35 | $3.35 (0%) | $3.35 | $3.33 | 299,800 | $141.85 M |
| 09/03/2024 | $3.33 | $3.35 (0.6%) | $3.35 | $3.32 | 975,416 | $141.85 M |
| 08/30/2024 | $3.35 | $3.34 (-0.3%) | $3.35 | $3.33 | 1.23 M | $141.42 M |
| 08/29/2024 | $3.34 | $3.34 (0%) | $3.35 | $3.34 | 3.64 M | $141.42 M |
| 08/28/2024 | $3.29 | $3.35 (1.82%) | $3.35 | $3.27 | 4.21 M | $141.85 M |
| 08/27/2024 | $3.03 | $3.09 (1.98%) | $3.11 | $3.03 | 145,060 | $130.84 M |
| 08/26/2024 | $2.95 | $3.02 (2.37%) | $3.06 | $2.95 | 188,948 | $127.87 M |
| 08/23/2024 | $2.95 | $2.97 (0.68%) | $2.99 | $2.95 | 58,231 | $125.76 M |
| 08/22/2024 | $2.97 | $2.96 (-0.34%) | $2.99 | $2.95 | 36,228 | $125.33 M |
| 08/21/2024 | $2.95 | $2.96 (0.34%) | $2.99 | $2.95 | 60,300 | $125.33 M |
| 08/20/2024 | $2.95 | $2.94 (-0.34%) | $2.99 | $2.94 | 75,446 | $124.49 M |
| 08/19/2024 | $2.98 | $2.96 (-0.67%) | $2.98 | $2.95 | 119,100 | $125.33 M |
| 08/16/2024 | $2.95 | $2.96 (0.34%) | $3.00 | $2.95 | 48,818 | $125.33 M |
| 08/15/2024 | $2.95 | $2.96 (0.34%) | $2.98 | $2.95 | 42,548 | $125.33 M |
| 08/14/2024 | $2.92 | $2.95 (1.03%) | $2.98 | $2.92 | 152,346 | $124.91 M |
| 08/13/2024 | $2.95 | $2.92 (-1.02%) | $2.97 | $2.92 | 75,500 | $123.64 M |
| 08/12/2024 | $2.94 | $2.92 (-0.68%) | $2.95 | $2.92 | 156,200 | $123.64 M |
| 08/09/2024 | $2.94 | $2.94 (0%) | $2.96 | $2.94 | 40,722 | $124.49 M |
| 08/08/2024 | $2.95 | $2.95 (0%) | $2.96 | $2.93 | 147,458 | $124.91 M |
| 08/07/2024 | $2.92 | $2.92 (0%) | $2.94 | $2.89 | 58,400 | $123.64 M |
| 08/06/2024 | $2.95 | $2.92 (-1.02%) | $2.95 | $2.89 | 148,523 | $123.64 M |
| 08/05/2024 | $3.00 | $2.96 (-1.33%) | $3.00 | $2.95 | 116,831 | $125.33 M |
| 08/02/2024 | $3.05 | $3.00 (-1.64%) | $3.05 | $3.00 | 88,800 | $126.57 M |
| 08/01/2024 | $3.05 | $3.03 (-0.66%) | $3.05 | $3.03 | 149,110 | $127.84 M |
| 07/31/2024 | $3.06 | $3.05 (-0.33%) | $3.09 | $3.05 | 72,939 | $128.68 M |
| 07/30/2024 | $3.08 | $3.10 (0.65%) | $3.12 | $3.08 | 64,734 | $130.79 M |
| 07/29/2024 | $3.12 | $3.08 (-1.28%) | $3.12 | $3.08 | 116,000 | $129.95 M |
| 07/26/2024 | $3.02 | $3.10 (2.65%) | $3.12 | $3.02 | 75,061 | $130.79 M |
| 07/25/2024 | $3.07 | $3.09 (0.65%) | $3.11 | $3.05 | 120,401 | $130.37 M |
| 07/24/2024 | $3.10 | $3.09 (-0.32%) | $3.10 | $3.07 | 100,733 | $130.37 M |
| 07/23/2024 | $3.09 | $3.09 (0%) | $3.11 | $3.06 | 42,103 | $130.37 M |
| 07/22/2024 | $3.10 | $3.09 (-0.32%) | $3.10 | $3.05 | 68,853 | $130.37 M |
| 07/19/2024 | $3.13 | $3.07 (-1.92%) | $3.13 | $3.00 | 77,103 | $129.53 M |
| 07/18/2024 | $3.10 | $3.09 (-0.32%) | $3.13 | $3.09 | 191,910 | $130.37 M |
| 07/17/2024 | $3.09 | $3.10 (0.32%) | $3.10 | $3.03 | 135,241 | $130.79 M |
| 07/16/2024 | $3.10 | $3.08 (-0.65%) | $3.10 | $3.06 | 106,034 | $129.95 M |
| 07/15/2024 | $2.98 | $3.05 (2.35%) | $3.10 | $2.98 | 202,762 | $128.68 M |
| 07/12/2024 | $2.96 | $3.00 (1.35%) | $3.05 | $2.96 | 271,304 | $126.57 M |
| 07/11/2024 | $2.95 | $2.94 (-0.34%) | $2.95 | $2.93 | 47,414 | $124.04 M |
| 07/10/2024 | $2.98 | $2.92 (-2.01%) | $2.98 | $2.91 | 121,152 | $123.20 M |
| 07/09/2024 | $2.92 | $2.96 (1.37%) | $2.97 | $2.87 | 86,127 | $124.89 M |
| 07/08/2024 | $2.97 | $2.91 (-2.02%) | $2.98 | $2.90 | 104,291 | $122.78 M |
| 07/05/2024 | $2.98 | $2.96 (-0.67%) | $2.98 | $2.93 | 70,837 | $124.89 M |
| 07/03/2024 | $2.97 | $2.98 (0.34%) | $2.98 | $2.87 | 264,122 | $125.73 M |
| 07/02/2024 | $3.00 | $2.92 (-2.67%) | $3.01 | $2.91 | 162,955 | $123.20 M |
| 07/01/2024 | $2.77 | $2.98 (7.58%) | $3.02 | $2.77 | 561,327 | $125.73 M |