ARC Document Solutions, Inc. - Price History
Monthly price history for ARC (ARC Document Solutions, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 2.65 USD | 2.65 USD |
February 2024 | 2.71 USD | 2.71 USD |
January 2024 | 2.95 USD | 2.95 USD |
December 2023 | 3.23 USD | 3.28 USD |
November 2023 | 2.79 USD | 2.83 USD |
October 2023 | 2.74 USD | 2.78 USD |
September 2023 | 3.07 USD | 3.18 USD |
August 2023 | 3.27 USD | 3.38 USD |
July 2023 | 3.36 USD | 3.48 USD |
June 2023 | 3.09 USD | 3.24 USD |
May 2023 | 2.72 USD | 2.85 USD |
April 2023 | 2.90 USD | 3.04 USD |
March 2023 | 2.97 USD | 3.17 USD |
February 2023 | 3.13 USD | 3.34 USD |
January 2023 | 3.27 USD | 3.49 USD |
December 2022 | 2.71 USD | 2.93 USD |
November 2022 | 2.72 USD | 2.94 USD |
October 2022 | 2.24 USD | 2.42 USD |
September 2022 | 2.05 USD | 2.26 USD |
August 2022 | 2.67 USD | 2.95 USD |
July 2022 | 2.54 USD | 2.81 USD |
June 2022 | 2.34 USD | 2.63 USD |
May 2022 | 2.66 USD | 2.99 USD |
April 2022 | 3.38 USD | 3.80 USD |
March 2022 | 3.42 USD | 3.90 USD |
February 2022 | 3.01 USD | 3.43 USD |
January 2022 | 2.88 USD | 3.29 USD |
December 2021 | 3.02 USD | 3.50 USD |
November 2021 | 2.50 USD | 2.90 USD |
October 2021 | 2.62 USD | 3.03 USD |
September 2021 | 2.53 USD | 2.95 USD |
August 2021 | 2.43 USD | 2.83 USD |
July 2021 | 1.77 USD | 2.07 USD |
June 2021 | 1.82 USD | 2.15 USD |
May 2021 | 1.82 USD | 2.15 USD |
April 2021 | 1.85 USD | 2.18 USD |
March 2021 | 1.77 USD | 2.11 USD |
February 2021 | 1.77 USD | 2.11 USD |
January 2021 | 1.65 USD | 1.96 USD |
December 2020 | 1.24 USD | 1.48 USD |
November 2020 | 1.21 USD | 1.45 USD |
October 2020 | 0.98 USD | 1.17 USD |
September 2020 | 0.75 USD | 0.90 USD |
August 2020 | 0.89 USD | 1.06 USD |
July 2020 | 0.82 USD | 0.98 USD |
June 2020 | 0.84 USD | 1.00 USD |
May 2020 | 0.85 USD | 1.02 USD |
April 2020 | 0.59 USD | 0.70 USD |
March 2020 | 0.67 USD | 0.81 USD |
February 2020 | 1.14 USD | 1.38 USD |
January 2020 | 1.06 USD | 1.28 USD |
December 2019 | 1.14 USD | 1.39 USD |
November 2019 | 0.92 USD | 1.12 USD |
October 2019 | 1.11 USD | 1.36 USD |
September 2019 | 1.11 USD | 1.36 USD |
August 2019 | 1.14 USD | 1.39 USD |
July 2019 | 1.55 USD | 1.89 USD |
June 2019 | 1.67 USD | 2.04 USD |
May 2019 | 1.64 USD | 2.00 USD |
April 2019 | 1.95 USD | 2.38 USD |
March 2019 | 1.83 USD | 2.23 USD |
February 2019 | 1.94 USD | 2.37 USD |
January 2019 | 1.99 USD | 2.43 USD |
December 2018 | 1.68 USD | 2.05 USD |
November 2018 | 1.97 USD | 2.41 USD |
October 2018 | 1.87 USD | 2.28 USD |
September 2018 | 2.33 USD | 2.84 USD |
August 2018 | 2.64 USD | 3.22 USD |
July 2018 | 2.11 USD | 2.58 USD |
June 2018 | 1.45 USD | 1.77 USD |
May 2018 | 1.60 USD | 1.95 USD |
April 2018 | 1.80 USD | 2.20 USD |
March 2018 | 1.80 USD | 2.20 USD |
February 2018 | 1.74 USD | 2.13 USD |
January 2018 | 1.98 USD | 2.42 USD |
December 2017 | 2.09 USD | 2.55 USD |
November 2017 | 2.26 USD | 2.76 USD |
October 2017 | 3.62 USD | 4.42 USD |
September 2017 | 3.35 USD | 4.09 USD |
August 2017 | 2.89 USD | 3.53 USD |
July 2017 | 2.83 USD | 3.46 USD |
June 2017 | 3.41 USD | 4.16 USD |
May 2017 | 2.71 USD | 3.31 USD |
April 2017 | 3.01 USD | 3.68 USD |
March 2017 | 2.83 USD | 3.45 USD |
February 2017 | 3.29 USD | 4.02 USD |
January 2017 | 3.86 USD | 4.71 USD |
December 2016 | 4.16 USD | 5.08 USD |
November 2016 | 3.65 USD | 4.46 USD |
October 2016 | 2.81 USD | 3.43 USD |
September 2016 | 3.06 USD | 3.74 USD |
August 2016 | 2.77 USD | 3.38 USD |
July 2016 | 3.23 USD | 3.94 USD |
June 2016 | 3.19 USD | 3.89 USD |
May 2016 | 3.47 USD | 4.24 USD |
April 2016 | 3.37 USD | 4.12 USD |
March 2016 | 3.69 USD | 4.50 USD |
February 2016 | 2.87 USD | 3.50 USD |
January 2016 | 3.02 USD | 3.69 USD |
December 2015 | 3.62 USD | 4.42 USD |
November 2015 | 4.14 USD | 5.06 USD |
October 2015 | 5.09 USD | 6.22 USD |
September 2015 | 4.87 USD | 5.95 USD |
August 2015 | 5.44 USD | 6.64 USD |
July 2015 | 5.66 USD | 6.91 USD |
June 2015 | 6.23 USD | 7.61 USD |
May 2015 | 6.13 USD | 7.49 USD |
April 2015 | 6.99 USD | 8.54 USD |
March 2015 | 7.56 USD | 9.23 USD |
February 2015 | 6.93 USD | 8.46 USD |
January 2015 | 7.51 USD | 9.17 USD |
December 2014 | 8.37 USD | 10.22 USD |
November 2014 | 7.89 USD | 9.63 USD |
October 2014 | 8.31 USD | 10.15 USD |
September 2014 | 6.63 USD | 8.10 USD |
August 2014 | 6.65 USD | 8.12 USD |
July 2014 | 4.46 USD | 5.45 USD |
June 2014 | 4.80 USD | 58.60 USD |
May 2014 | 5.08 USD | 62.00 USD |
April 2014 | 5.24 USD | 64.00 USD |
March 2014 | 6.09 USD | 74.40 USD |
February 2014 | 6.46 USD | 78.90 USD |
January 2014 | 6.21 USD | 75.80 USD |
December 2013 | 6.73 USD | 82.20 USD |
November 2013 | 7.05 USD | 86.10 USD |
October 2013 | 5.11 USD | 62.40 USD |
September 2013 | 3.76 USD | 45.90 USD |
August 2013 | 3.50 USD | 42.70 USD |
July 2013 | 3.91 USD | 47.70 USD |
June 2013 | 3.28 USD | 40.00 USD |
May 2013 | 3.13 USD | 38.20 USD |
April 2013 | 2.63 USD | 32.10 USD |
March 2013 | 2.44 USD | 29.80 USD |
February 2013 | 1.84 USD | 22.50 USD |
January 2013 | 1.96 USD | 23.90 USD |
December 2012 | 2.10 USD | 25.60 USD |
November 2012 | 2.06 USD | 25.20 USD |
October 2012 | 3.14 USD | 38.30 USD |
September 2012 | 3.50 USD | 42.70 USD |
August 2012 | 3.29 USD | 40.20 USD |
July 2012 | 3.58 USD | 43.70 USD |
June 2012 | 4.12 USD | 50.30 USD |
May 2012 | 4.23 USD | 51.70 USD |
April 2012 | 4.47 USD | 54.60 USD |
March 2012 | 4.41 USD | 53.90 USD |
February 2012 | 4.32 USD | 52.80 USD |
January 2012 | 4.92 USD | 60.10 USD |
December 2011 | 3.76 USD | 45.90 USD |
November 2011 | 3.86 USD | 47.10 USD |
October 2011 | 3.27 USD | 39.90 USD |
September 2011 | 2.75 USD | 33.60 USD |
August 2011 | 3.20 USD | 39.10 USD |
July 2011 | 5.59 USD | 68.30 USD |
June 2011 | 5.79 USD | 70.70 USD |
May 2011 | 7.68 USD | 93.80 USD |
April 2011 | 7.33 USD | 89.50 USD |
March 2011 | 8.48 USD | 103.50 USD |
February 2011 | 7.29 USD | 89.00 USD |
January 2011 | 6.61 USD | 80.70 USD |
December 2010 | 6.22 USD | 75.90 USD |
November 2010 | 5.76 USD | 70.30 USD |
October 2010 | 5.83 USD | 71.20 USD |
September 2010 | 6.43 USD | 78.50 USD |
August 2010 | 5.40 USD | 66.00 USD |
July 2010 | 7.29 USD | 89.00 USD |
June 2010 | 7.15 USD | 87.30 USD |
May 2010 | 7.85 USD | 95.90 USD |
April 2010 | 8.18 USD | 99.90 USD |
March 2010 | 7.35 USD | 89.70 USD |
February 2010 | 5.86 USD | 71.60 USD |
January 2010 | 5.76 USD | 70.30 USD |
December 2009 | 5.74 USD | 70.10 USD |
November 2009 | 4.55 USD | 55.60 USD |
October 2009 | 4.91 USD | 60.00 USD |
September 2009 | 7.80 USD | 95.20 USD |
August 2009 | 7.48 USD | 91.40 USD |
July 2009 | 7.08 USD | 86.50 USD |
June 2009 | 6.81 USD | 83.20 USD |
May 2009 | 7.13 USD | 87.10 USD |
April 2009 | 5.28 USD | 64.50 USD |
March 2009 | 2.90 USD | 35.40 USD |
February 2009 | 3.19 USD | 39.00 USD |
January 2009 | 4.98 USD | 60.80 USD |
December 2008 | 5.65 USD | 69.00 USD |
November 2008 | 6.41 USD | 78.30 USD |
October 2008 | 8.71 USD | 106.40 USD |
September 2008 | 14.13 USD | 172.50 USD |
August 2008 | 14.50 USD | 177.10 USD |
July 2008 | 13.11 USD | 160.10 USD |
June 2008 | 13.63 USD | 166.50 USD |
May 2008 | 14.98 USD | 182.90 USD |
April 2008 | 13.00 USD | 158.70 USD |
March 2008 | 12.15 USD | 148.40 USD |
February 2008 | 13.25 USD | 161.80 USD |
January 2008 | 12.82 USD | 156.50 USD |
December 2007 | 13.49 USD | 164.80 USD |
November 2007 | 12.68 USD | 154.80 USD |
October 2007 | 16.61 USD | 202.80 USD |
September 2007 | 15.33 USD | 187.20 USD |
August 2007 | 20.00 USD | 244.30 USD |
July 2007 | 20.41 USD | 249.20 USD |
June 2007 | 25.21 USD | 307.90 USD |
May 2007 | 25.22 USD | 308.00 USD |
April 2007 | 27.19 USD | 332.00 USD |
March 2007 | 25.21 USD | 307.90 USD |
February 2007 | 27.11 USD | 331.10 USD |
January 2007 | 25.65 USD | 313.20 USD |
December 2006 | 27.28 USD | 333.10 USD |
November 2006 | 25.60 USD | 312.60 USD |
October 2006 | 29.07 USD | 355.00 USD |
September 2006 | 26.25 USD | 320.60 USD |
August 2006 | 24.99 USD | 305.20 USD |
July 2006 | 26.19 USD | 319.80 USD |
June 2006 | 29.68 USD | 362.50 USD |
May 2006 | 28.39 USD | 346.70 USD |
April 2006 | 29.04 USD | 354.70 USD |
March 2006 | 28.41 USD | 346.90 USD |
February 2006 | 23.50 USD | 287.00 USD |
January 2006 | 22.35 USD | 273.00 USD |
December 2005 | 20.81 USD | 254.10 USD |
November 2005 | 17.61 USD | 215.10 USD |
October 2005 | 13.80 USD | 168.50 USD |
September 2005 | 14.00 USD | 171.00 USD |
August 2005 | 13.91 USD | 169.90 USD |
July 2005 | 14.58 USD | 178.00 USD |
June 2005 | 13.18 USD | 160.90 USD |
May 2005 | 12.20 USD | 149.00 USD |
April 2005 | 11.51 USD | 140.50 USD |
March 2005 | 11.75 USD | 143.50 USD |
February 2005 | 11.83 USD | 144.50 USD |
ARC
Price: 2.77USD
Dividend Yield: 7.75%
Forward Dividend Yield: 7.22%
Payout Ratio: 76.92%
Dividend Per Share: 0.20 USD
Earnings Per Share: 0.26 USD
P/E Ratio: 10.58
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Volume: 82694
Ebitda: -6.9 millionMarket Capitalization: 114.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 30.00%