ARC Document Solutions, Inc. - Price History

Monthly price history for ARC (ARC Document Solutions, Inc.)

DateAdjusted priceReal 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

52 week price:
2.56
3.84

Dividend Yield: 7.75%

5-year range yield:
2.48%
10.37%

Forward Dividend Yield: 7.22%

Payout Ratio: 76.92%

Payout Ratio Range:
13.91%
111.11%

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 million

Market Capitalization: 114.2 million

Average Dividend Frequency: 4

Years Paying Dividends: 6

DGR3: 30.00%

Links: