ARC Document Solutions Inc (ARC) Historical Stock Data

2.66 ↑0.01 (0.38%)

As of April 16, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, ARC is down -0.03% a day on average. There have been 14 days where ARC Document Solutions Inc closed green and 16 days where ARC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-15	2.66	2.65	↓$0.01 (-0.38%)	2.62	2.67	122.16K
2024-04-12	2.62	2.63	↑$0.01 (0.38%)	2.62	2.66	53.70K
2024-04-11	2.61	2.62	↑$0.01 (0.38%)	2.56	2.69	92.89K
2024-04-10	2.64	2.62	↓$0.02 (-0.76%)	2.60	2.65	67.90K
2024-04-09	2.66	2.64	↓$0.02 (-0.75%)	2.63	2.67	91.10K
2024-04-08	2.69	2.66	↓$0.03 (-1.12%)	2.66	2.69	68.66K
2024-04-05	2.65	2.69	↑$0.04 (1.51%)	2.64	2.69	61.42K
2024-04-04	2.70	2.66	↓$0.04 (-1.48%)	2.63	2.71	83.87K
2024-04-03	2.68	2.67	↓$0.01 (-0.37%)	2.66	2.73	95.43K
2024-04-02	2.66	2.70	↑$0.04 (1.50%)	2.65	2.70	83.71K
2024-04-01	2.75	2.66	↓$0.09 (-3.27%)	2.63	2.75	139.51K
2024-03-28	2.73	2.77	↑$0.04 (1.47%)	2.66	2.77	167.78K
2024-03-27	2.75	2.73	↓$0.02 (-0.73%)	2.72	2.78	193.18K
2024-03-26	2.70	2.75	↑$0.05 (1.85%)	2.69	2.75	95.61K
2024-03-25	2.67	2.70	↑$0.03 (1.12%)	2.67	2.72	272.67K
2024-03-22	2.56	2.67	↑$0.11 (4.30%)	2.56	2.67	217.67K
2024-03-21	2.60	2.58	↓$0.02 (-0.77%)	2.57	2.64	97.39K
2024-03-20	2.57	2.61	↑$0.04 (1.56%)	2.56	2.61	162.92K
2024-03-19	2.57	2.56	↓$0.01 (-0.39%)	2.56	2.61	124.16K
2024-03-18	2.64	2.56	↓$0.08 (-3.03%)	2.56	2.64	126.81K
2024-03-15	2.64	2.65	↑$0.01 (0.38%)	2.60	2.69	233.02K
2024-03-14	2.63	2.63	↑$0.00 (0.00%)	2.60	2.65	40.88K
2024-03-13	2.64	2.64	↑$0.00 (0.00%)	2.61	2.66	68.59K
2024-03-12	2.62	2.64	↑$0.02 (0.76%)	2.60	2.66	114.02K
2024-03-11	2.62	2.61	↓$0.01 (-0.38%)	2.57	2.63	119.36K
2024-03-08	2.61	2.63	↑$0.02 (0.77%)	2.60	2.64	70.70K
2024-03-07	2.64	2.61	↓$0.03 (-1.14%)	2.58	2.65	147.57K
2024-03-06	2.64	2.62	↓$0.02 (-0.95%)	2.59	2.64	92.64K
2024-03-05	2.65	2.64	↓$0.01 (-0.38%)	2.61	2.68	94.51K
2024-03-04	2.65	2.62	↓$0.03 (-1.13%)	2.58	2.66	167.79K