-
5 DAY PERFORMANCE
+0.59% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+14.92% -
6 MONTH PERFORMANCE
+21.94% -
YEAR-TO-DATE PERFORMANCE
+3.35% -
1 YEAR PERFORMANCE
+21.94%
ARC Document Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $3.38 | $3.39 (0.15%) | $3.39 | $3.38 | 10,380 | |
| 11/13/2024 | $3.39 | $3.38 (-0.29%) | $3.39 | $3.38 | 63,992 | $143.75 M |
| 11/12/2024 | $3.38 | $3.38 (0%) | $3.39 | $3.38 | 68,036 | $143.75 M |
| 11/11/2024 | $3.37 | $3.38 (0.3%) | $3.40 | $3.37 | 145,587 | $143.75 M |
| 11/08/2024 | $3.37 | $3.37 (0%) | $3.38 | $3.37 | 63,021 | $143.32 M |
| 11/07/2024 | $3.37 | $3.37 (0%) | $3.38 | $3.37 | 125,746 | $143.32 M |
| 11/06/2024 | $3.39 | $3.37 (-0.59%) | $3.39 | $3.37 | 43,938 | $143.32 M |
| 11/05/2024 | $3.36 | $3.37 (0.3%) | $3.38 | $3.36 | 95,900 | $143.32 M |
| 11/04/2024 | $3.36 | $3.38 (0.6%) | $3.38 | $3.36 | 155,141 | $143.75 M |
| 11/01/2024 | $3.36 | $3.37 (0.3%) | $3.38 | $3.36 | 139,408 | $143.32 M |
| 10/31/2024 | $3.37 | $3.36 (-0.3%) | $3.38 | $3.36 | 262,100 | $142.90 M |
| 10/30/2024 | $3.41 | $3.41 (0%) | $3.43 | $3.41 | 572,000 | $144.39 M |
| 10/29/2024 | $3.42 | $3.42 (0%) | $3.43 | $3.41 | 201,800 | $144.81 M |
| 10/28/2024 | $3.44 | $3.42 (-0.58%) | $3.44 | $3.42 | 132,631 | $144.81 M |
| 10/25/2024 | $3.44 | $3.43 (-0.29%) | $3.44 | $3.43 | 106,329 | $145.23 M |
| 10/24/2024 | $3.43 | $3.43 (0%) | $3.44 | $3.42 | 99,728 | $145.23 M |
| 10/23/2024 | $3.42 | $3.42 (0%) | $3.44 | $3.42 | 120,900 | $144.81 M |
| 10/22/2024 | $3.41 | $3.42 (0.29%) | $3.44 | $3.41 | 310,403 | $144.81 M |
| 10/21/2024 | $3.41 | $3.42 (0.29%) | $3.43 | $3.41 | 105,600 | $144.81 M |
| 10/18/2024 | $3.41 | $3.42 (0.29%) | $3.43 | $3.41 | 78,346 | $144.81 M |
| 10/17/2024 | $3.40 | $3.41 (0.29%) | $3.42 | $3.40 | 203,038 | $144.39 M |
| 10/16/2024 | $3.41 | $3.42 (0.29%) | $3.42 | $3.39 | 844,872 | $144.81 M |
| 10/15/2024 | $3.38 | $3.40 (0.59%) | $3.40 | $3.38 | 75,957 | $143.96 M |
| 10/14/2024 | $3.41 | $3.39 (-0.59%) | $3.41 | $3.38 | 257,000 | $143.54 M |
| 10/11/2024 | $3.38 | $3.39 (0.3%) | $3.40 | $3.38 | 51,943 | $143.54 M |
| 10/10/2024 | $3.41 | $3.39 (-0.59%) | $3.41 | $3.39 | 96,835 | $143.54 M |
| 10/09/2024 | $3.41 | $3.39 (-0.59%) | $3.41 | $3.38 | 122,600 | $143.54 M |
| 10/08/2024 | $3.39 | $3.39 (0%) | $3.41 | $3.38 | 206,600 | $143.54 M |
| 10/07/2024 | $3.38 | $3.38 (0%) | $3.39 | $3.37 | 55,200 | $143.12 M |
| 10/04/2024 | $3.37 | $3.38 (0.3%) | $3.39 | $3.36 | 286,955 | $143.12 M |
| 10/03/2024 | $3.37 | $3.39 (0.59%) | $3.41 | $3.37 | 246,117 | $143.54 M |
| 10/02/2024 | $3.37 | $3.38 (0.3%) | $3.38 | $3.36 | 122,060 | $143.12 M |
| 10/01/2024 | $3.37 | $3.37 (0%) | $3.38 | $3.37 | 146,000 | $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 |