ARC Document Solutions, Inc. ( ARC) - Price History
Stock symbol ARC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ARC (ARC Document Solutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $3.39 | $3.39 |
| January 2025 | $3.39 | $3.39 |
| December 2024 | $3.39 | $3.39 |
| November 2024 | $3.39 | $3.39 |
| October 2024 | $3.36 | $3.36 |
| September 2024 | $3.33 | $3.38 |
| August 2024 | $3.29 | $3.34 |
| July 2024 | $3 | $3.05 |
| June 2024 | $2.56 | $2.64 |
| May 2024 | $2.59 | $2.67 |
| April 2024 | $2.56 | $2.64 |
| March 2024 | $2.64 | $2.77 |
| February 2024 | $2.58 | $2.71 |
| January 2024 | $2.81 | $2.95 |
| December 2023 | $3.07 | $3.28 |
| November 2023 | $2.65 | $2.83 |
| October 2023 | $2.60 | $2.78 |
| September 2023 | $2.92 | $3.18 |
| August 2023 | $3.11 | $3.38 |
| July 2023 | $3.20 | $3.48 |
| June 2023 | $2.94 | $3.24 |
| May 2023 | $2.59 | $2.85 |
| April 2023 | $2.76 | $3.04 |
| March 2023 | $2.83 | $3.17 |
| February 2023 | $2.98 | $3.34 |
| January 2023 | $3.12 | $3.49 |
| December 2022 | $2.58 | $2.93 |
| November 2022 | $2.59 | $2.94 |
| October 2022 | $2.13 | $2.42 |
| September 2022 | $1.95 | $2.26 |
| August 2022 | $2.54 | $2.95 |
| July 2022 | $2.42 | $2.81 |
| June 2022 | $2.22 | $2.63 |
| May 2022 | $2.53 | $2.99 |
| April 2022 | $3.21 | $3.80 |
| March 2022 | $3.25 | $3.90 |
| February 2022 | $2.86 | $3.43 |
| January 2022 | $2.74 | $3.29 |
| December 2021 | $2.88 | $3.50 |
| November 2021 | $2.38 | $2.90 |
| October 2021 | $2.49 | $3.03 |
| September 2021 | $2.41 | $2.95 |
| August 2021 | $2.31 | $2.83 |
| July 2021 | $1.69 | $2.07 |
| June 2021 | $1.74 | $2.15 |
| May 2021 | $1.74 | $2.15 |
| April 2021 | $1.76 | $2.18 |
| March 2021 | $1.69 | $2.11 |
| February 2021 | $1.69 | $2.11 |
| January 2021 | $1.57 | $1.96 |
| December 2020 | $1.18 | $1.48 |
| November 2020 | $1.16 | $1.45 |
| October 2020 | $0.93 | $1.17 |
| September 2020 | $0.72 | $0.90 |
| August 2020 | $0.84 | $1.06 |
| July 2020 | $0.78 | $0.98 |
| June 2020 | $0.80 | $1 |
| May 2020 | $0.81 | $1.02 |
| April 2020 | $0.56 | $0.70 |
| March 2020 | $0.64 | $0.81 |
| February 2020 | $1.08 | $1.38 |
| January 2020 | $1 | $1.28 |
| December 2019 | $1.08 | $1.39 |
| November 2019 | $0.87 | $1.12 |
| October 2019 | $1.06 | $1.36 |
| September 2019 | $1.06 | $1.36 |
| August 2019 | $1.08 | $1.39 |
| July 2019 | $1.47 | $1.89 |
| June 2019 | $1.59 | $2.04 |
| May 2019 | $1.56 | $2 |
| April 2019 | $1.86 | $2.38 |
| March 2019 | $1.74 | $2.23 |
| February 2019 | $1.85 | $2.37 |
| January 2019 | $1.89 | $2.43 |
| December 2018 | $1.60 | $2.05 |
| November 2018 | $1.88 | $2.41 |
| October 2018 | $1.78 | $2.28 |
| September 2018 | $2.21 | $2.84 |
| August 2018 | $2.51 | $3.22 |
| July 2018 | $2.01 | $2.58 |
| June 2018 | $1.38 | $1.77 |
| May 2018 | $1.52 | $1.95 |
| April 2018 | $1.72 | $2.20 |
| March 2018 | $1.72 | $2.20 |
| February 2018 | $1.66 | $2.13 |
| January 2018 | $1.89 | $2.42 |
| December 2017 | $1.99 | $2.55 |
| November 2017 | $2.15 | $2.76 |
| October 2017 | $3.44 | $4.42 |
| September 2017 | $3.19 | $4.09 |
| August 2017 | $2.75 | $3.53 |
| July 2017 | $2.70 | $3.46 |
| June 2017 | $3.24 | $4.16 |
| May 2017 | $2.58 | $3.31 |
| April 2017 | $2.87 | $3.68 |
| March 2017 | $2.69 | $3.45 |
| February 2017 | $3.13 | $4.02 |
| January 2017 | $3.67 | $4.71 |
| December 2016 | $3.96 | $5.08 |
| November 2016 | $3.48 | $4.46 |
| October 2016 | $2.67 | $3.43 |
| September 2016 | $2.92 | $3.74 |
| August 2016 | $2.64 | $3.38 |
| July 2016 | $3.07 | $3.94 |
| June 2016 | $3.03 | $3.89 |
| May 2016 | $3.30 | $4.24 |
| April 2016 | $3.21 | $4.12 |
| March 2016 | $3.51 | $4.50 |
| February 2016 | $2.73 | $3.50 |
| January 2016 | $2.88 | $3.69 |
| December 2015 | $3.44 | $4.42 |
| November 2015 | $3.94 | $5.06 |
| October 2015 | $4.85 | $6.22 |
| September 2015 | $4.64 | $5.95 |
| August 2015 | $5.18 | $6.64 |
| July 2015 | $5.39 | $6.91 |
| June 2015 | $5.93 | $7.61 |
| May 2015 | $5.84 | $7.49 |
| April 2015 | $6.66 | $8.54 |
| March 2015 | $7.19 | $9.23 |
| February 2015 | $6.59 | $8.46 |
| January 2015 | $7.15 | $9.17 |
| December 2014 | $7.97 | $10.22 |
| November 2014 | $7.51 | $9.63 |
| October 2014 | $7.91 | $10.15 |
| September 2014 | $6.31 | $8.10 |
| August 2014 | $6.33 | $8.12 |
| July 2014 | $4.25 | $5.45 |
| June 2014 | $4.57 | $58.60 |
| May 2014 | $4.83 | $62 |
| April 2014 | $4.99 | $64 |
| March 2014 | $5.80 | $74.40 |
| February 2014 | $6.15 | $78.90 |
| January 2014 | $5.91 | $75.80 |
| December 2013 | $6.41 | $82.20 |
| November 2013 | $6.71 | $86.10 |
| October 2013 | $4.86 | $62.40 |
| September 2013 | $3.58 | $45.90 |
| August 2013 | $3.33 | $42.70 |
| July 2013 | $3.72 | $47.70 |
| June 2013 | $3.12 | $40 |
| May 2013 | $2.98 | $38.20 |
| April 2013 | $2.50 | $32.10 |
| March 2013 | $2.32 | $29.80 |
| February 2013 | $1.75 | $22.50 |
| January 2013 | $1.86 | $23.90 |
| December 2012 | $2 | $25.60 |
| November 2012 | $1.96 | $25.20 |
| October 2012 | $2.98 | $38.30 |
| September 2012 | $3.33 | $42.70 |
| August 2012 | $3.13 | $40.20 |
| July 2012 | $3.41 | $43.70 |
| June 2012 | $3.92 | $50.30 |
| May 2012 | $4.03 | $51.70 |
| April 2012 | $4.26 | $54.60 |
| March 2012 | $4.20 | $53.90 |
| February 2012 | $4.12 | $52.80 |
| January 2012 | $4.68 | $60.10 |
| December 2011 | $3.58 | $45.90 |
| November 2011 | $3.67 | $47.10 |
| October 2011 | $3.11 | $39.90 |
| September 2011 | $2.62 | $33.60 |
| August 2011 | $3.05 | $39.10 |
| July 2011 | $5.32 | $68.30 |
| June 2011 | $5.51 | $70.70 |
| May 2011 | $7.31 | $93.80 |
| April 2011 | $6.98 | $89.50 |
| March 2011 | $8.07 | $103.50 |
| February 2011 | $6.94 | $89 |
| January 2011 | $6.29 | $80.70 |
| December 2010 | $5.92 | $75.90 |
| November 2010 | $5.48 | $70.30 |
| October 2010 | $5.55 | $71.20 |
| September 2010 | $6.12 | $78.50 |
| August 2010 | $5.14 | $66 |
| July 2010 | $6.94 | $89 |
| June 2010 | $6.80 | $87.30 |
| May 2010 | $7.48 | $95.90 |
| April 2010 | $7.79 | $99.90 |
| March 2010 | $6.99 | $89.70 |
| February 2010 | $5.58 | $71.60 |
| January 2010 | $5.48 | $70.30 |
| December 2009 | $5.46 | $70.10 |
| November 2009 | $4.33 | $55.60 |
| October 2009 | $4.68 | $60 |
| September 2009 | $7.42 | $95.20 |
| August 2009 | $7.12 | $91.40 |
| July 2009 | $6.74 | $86.50 |
| June 2009 | $6.48 | $83.20 |
| May 2009 | $6.79 | $87.10 |
| April 2009 | $5.03 | $64.50 |
| March 2009 | $2.76 | $35.40 |
| February 2009 | $3.04 | $39 |
| January 2009 | $4.74 | $60.80 |
| December 2008 | $5.38 | $69 |
| November 2008 | $6.10 | $78.30 |
| October 2008 | $8.29 | $106.40 |
| September 2008 | $13.44 | $172.50 |
| August 2008 | $13.80 | $177.10 |
| July 2008 | $12.48 | $160.10 |
| June 2008 | $12.98 | $166.50 |
| May 2008 | $14.26 | $182.90 |
| April 2008 | $12.37 | $158.70 |
| March 2008 | $11.57 | $148.40 |
| February 2008 | $12.61 | $161.80 |
| January 2008 | $12.20 | $156.50 |
| December 2007 | $12.84 | $164.80 |
| November 2007 | $12.07 | $154.80 |
| October 2007 | $15.81 | $202.80 |
| September 2007 | $14.59 | $187.20 |
| August 2007 | $19.04 | $244.30 |
| July 2007 | $19.42 | $249.20 |
| June 2007 | $24 | $307.90 |
| May 2007 | $24.01 | $308 |
| April 2007 | $25.88 | $332 |
| March 2007 | $24 | $307.90 |
| February 2007 | $25.81 | $331.10 |
| January 2007 | $24.41 | $313.20 |
| December 2006 | $25.96 | $333.10 |
| November 2006 | $24.36 | $312.60 |
| October 2006 | $27.67 | $355 |
| September 2006 | $24.99 | $320.60 |
| August 2006 | $23.79 | $305.20 |
| July 2006 | $24.93 | $319.80 |
| June 2006 | $28.25 | $362.50 |
| May 2006 | $27.02 | $346.70 |
| April 2006 | $27.65 | $354.70 |
| March 2006 | $27.04 | $346.90 |
| February 2006 | $22.37 | $287 |
| January 2006 | $21.28 | $273 |
| December 2005 | $19.80 | $254.10 |
| November 2005 | $16.77 | $215.10 |
| October 2005 | $13.13 | $168.50 |
| September 2005 | $13.33 | $171 |
| August 2005 | $13.24 | $169.90 |
| July 2005 | $13.87 | $178 |
| June 2005 | $12.54 | $160.90 |
| May 2005 | $11.61 | $149 |
| April 2005 | $10.95 | $140.50 |
| March 2005 | $11.18 | $143.50 |
| February 2005 | $11.26 | $144.50 |
ARC
Price: $3.39
52 week price:
Dividend Yield: 5.92%
5-year range yield:
Forward Dividend Yield: 5.90%
Payout Ratio: 111.11%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 0.11 USD
P/E Ratio: 30.82
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Country: United States
Volume: 82694
Ebitda: -6.9 millionMarket Capitalization: 146.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 30.00%