ARC Document Solutions, Inc. - Price History
Monthly price history for ARC (ARC Document Solutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2023 | 3.74 USD | 3.74 USD |
| January 2023 | 3.46 USD | 3.46 USD |
| December 2022 | 2.93 USD | 2.93 USD |
| November 2022 | 2.94 USD | 2.94 USD |
| October 2022 | 2.42 USD | 2.42 USD |
| September 2022 | 2.21 USD | 2.26 USD |
| August 2022 | 2.89 USD | 2.95 USD |
| July 2022 | 2.75 USD | 2.81 USD |
| June 2022 | 2.53 USD | 2.63 USD |
| May 2022 | 2.87 USD | 2.99 USD |
| April 2022 | 3.65 USD | 3.80 USD |
| March 2022 | 3.70 USD | 3.90 USD |
| February 2022 | 3.25 USD | 3.43 USD |
| January 2022 | 3.12 USD | 3.29 USD |
| December 2021 | 3.27 USD | 3.50 USD |
| November 2021 | 2.71 USD | 2.90 USD |
| October 2021 | 2.83 USD | 3.03 USD |
| September 2021 | 2.74 USD | 2.95 USD |
| August 2021 | 2.62 USD | 2.83 USD |
| July 2021 | 1.92 USD | 2.07 USD |
| June 2021 | 1.97 USD | 2.15 USD |
| May 2021 | 1.97 USD | 2.15 USD |
| April 2021 | 2.00 USD | 2.18 USD |
| March 2021 | 1.92 USD | 2.11 USD |
| February 2021 | 1.92 USD | 2.11 USD |
| January 2021 | 1.78 USD | 1.96 USD |
| December 2020 | 1.34 USD | 1.48 USD |
| November 2020 | 1.31 USD | 1.45 USD |
| October 2020 | 1.06 USD | 1.17 USD |
| September 2020 | 0.82 USD | 0.90 USD |
| August 2020 | 0.96 USD | 1.06 USD |
| July 2020 | 0.89 USD | 0.98 USD |
| June 2020 | 0.91 USD | 1.00 USD |
| May 2020 | 0.92 USD | 1.02 USD |
| April 2020 | 0.63 USD | 0.70 USD |
| March 2020 | 0.72 USD | 0.81 USD |
| February 2020 | 1.23 USD | 1.38 USD |
| January 2020 | 1.14 USD | 1.28 USD |
| December 2019 | 1.23 USD | 1.39 USD |
| November 2019 | 0.99 USD | 1.12 USD |
| October 2019 | 1.21 USD | 1.36 USD |
| September 2019 | 1.21 USD | 1.36 USD |
| August 2019 | 1.23 USD | 1.39 USD |
| July 2019 | 1.67 USD | 1.89 USD |
| June 2019 | 1.81 USD | 2.04 USD |
| May 2019 | 1.77 USD | 2.00 USD |
| April 2019 | 2.11 USD | 2.38 USD |
| March 2019 | 1.98 USD | 2.23 USD |
| February 2019 | 2.10 USD | 2.37 USD |
| January 2019 | 2.15 USD | 2.43 USD |
| December 2018 | 1.82 USD | 2.05 USD |
| November 2018 | 2.14 USD | 2.41 USD |
| October 2018 | 2.02 USD | 2.28 USD |
| September 2018 | 2.52 USD | 2.84 USD |
| August 2018 | 2.85 USD | 3.22 USD |
| July 2018 | 2.29 USD | 2.58 USD |
| June 2018 | 1.57 USD | 1.77 USD |
| May 2018 | 1.73 USD | 1.95 USD |
| April 2018 | 1.95 USD | 2.20 USD |
| March 2018 | 1.95 USD | 2.20 USD |
| February 2018 | 1.89 USD | 2.13 USD |
| January 2018 | 2.14 USD | 2.42 USD |
| December 2017 | 2.26 USD | 2.55 USD |
| November 2017 | 2.45 USD | 2.76 USD |
| October 2017 | 3.92 USD | 4.42 USD |
| September 2017 | 3.62 USD | 4.09 USD |
| August 2017 | 3.13 USD | 3.53 USD |
| July 2017 | 3.07 USD | 3.46 USD |
| June 2017 | 3.69 USD | 4.16 USD |
| May 2017 | 2.93 USD | 3.31 USD |
| April 2017 | 3.26 USD | 3.68 USD |
| March 2017 | 3.06 USD | 3.45 USD |
| February 2017 | 3.56 USD | 4.02 USD |
| January 2017 | 4.17 USD | 4.71 USD |
| December 2016 | 4.50 USD | 5.08 USD |
| November 2016 | 3.95 USD | 4.46 USD |
| October 2016 | 3.04 USD | 3.43 USD |
| September 2016 | 3.31 USD | 3.74 USD |
| August 2016 | 3.00 USD | 3.38 USD |
| July 2016 | 3.49 USD | 3.94 USD |
| June 2016 | 3.45 USD | 3.89 USD |
| May 2016 | 3.76 USD | 4.24 USD |
| April 2016 | 3.65 USD | 4.12 USD |
| March 2016 | 3.99 USD | 4.50 USD |
| February 2016 | 3.10 USD | 3.50 USD |
| January 2016 | 3.27 USD | 3.69 USD |
| December 2015 | 3.92 USD | 4.42 USD |
| November 2015 | 4.48 USD | 5.06 USD |
| October 2015 | 5.51 USD | 6.22 USD |
| September 2015 | 5.27 USD | 5.95 USD |
| August 2015 | 5.88 USD | 6.64 USD |
| July 2015 | 6.12 USD | 6.91 USD |
| June 2015 | 6.74 USD | 7.61 USD |
| May 2015 | 6.64 USD | 7.49 USD |
| April 2015 | 7.57 USD | 8.54 USD |
| March 2015 | 8.18 USD | 9.23 USD |
| February 2015 | 7.50 USD | 8.46 USD |
| January 2015 | 8.13 USD | 9.17 USD |
| December 2014 | 9.06 USD | 10.22 USD |
| November 2014 | 8.53 USD | 9.63 USD |
| October 2014 | 8.99 USD | 10.15 USD |
| September 2014 | 7.18 USD | 8.10 USD |
| August 2014 | 7.20 USD | 8.12 USD |
| July 2014 | 4.83 USD | 5.45 USD |
| June 2014 | 5.19 USD | 5.86 USD |
| May 2014 | 5.49 USD | 6.20 USD |
| April 2014 | 5.67 USD | 6.40 USD |
| March 2014 | 6.59 USD | 7.44 USD |
| February 2014 | 6.99 USD | 7.89 USD |
| January 2014 | 6.72 USD | 7.58 USD |
| December 2013 | 7.28 USD | 8.22 USD |
| November 2013 | 7.63 USD | 8.61 USD |
| October 2013 | 5.53 USD | 6.24 USD |
| September 2013 | 4.07 USD | 4.59 USD |
| August 2013 | 3.78 USD | 4.27 USD |
| July 2013 | 4.23 USD | 4.77 USD |
| June 2013 | 3.54 USD | 4.00 USD |
| May 2013 | 3.39 USD | 3.82 USD |
| April 2013 | 2.84 USD | 3.21 USD |
| March 2013 | 2.64 USD | 2.98 USD |
| February 2013 | 1.99 USD | 2.25 USD |
| January 2013 | 2.12 USD | 2.39 USD |
| December 2012 | 2.27 USD | 2.56 USD |
| November 2012 | 2.23 USD | 2.52 USD |
| October 2012 | 3.39 USD | 3.83 USD |
| September 2012 | 3.78 USD | 4.27 USD |
| August 2012 | 3.56 USD | 4.02 USD |
| July 2012 | 3.87 USD | 4.37 USD |
| June 2012 | 4.46 USD | 5.03 USD |
| May 2012 | 4.58 USD | 5.17 USD |
| April 2012 | 4.84 USD | 5.46 USD |
| March 2012 | 4.78 USD | 5.39 USD |
| February 2012 | 4.68 USD | 5.28 USD |
| January 2012 | 5.33 USD | 6.01 USD |
| December 2011 | 4.07 USD | 4.59 USD |
| November 2011 | 4.17 USD | 4.71 USD |
| October 2011 | 3.54 USD | 3.99 USD |
| September 2011 | 2.98 USD | 3.36 USD |
| August 2011 | 3.46 USD | 3.91 USD |
| July 2011 | 6.05 USD | 6.83 USD |
| June 2011 | 6.27 USD | 7.07 USD |
| May 2011 | 8.31 USD | 9.38 USD |
| April 2011 | 7.93 USD | 8.95 USD |
| March 2011 | 9.17 USD | 10.35 USD |
| February 2011 | 7.89 USD | 8.90 USD |
| January 2011 | 7.15 USD | 8.07 USD |
| December 2010 | 6.73 USD | 7.59 USD |
| November 2010 | 6.23 USD | 7.03 USD |
| October 2010 | 6.31 USD | 7.12 USD |
| September 2010 | 6.96 USD | 7.85 USD |
| August 2010 | 5.85 USD | 6.60 USD |
| July 2010 | 7.89 USD | 8.90 USD |
| June 2010 | 7.74 USD | 8.73 USD |
| May 2010 | 8.50 USD | 9.59 USD |
| April 2010 | 8.85 USD | 9.99 USD |
| March 2010 | 7.95 USD | 8.97 USD |
| February 2010 | 6.35 USD | 7.16 USD |
| January 2010 | 6.23 USD | 7.03 USD |
| December 2009 | 6.21 USD | 7.01 USD |
| November 2009 | 4.93 USD | 5.56 USD |
| October 2009 | 5.32 USD | 6.00 USD |
| September 2009 | 8.44 USD | 9.52 USD |
| August 2009 | 8.10 USD | 9.14 USD |
| July 2009 | 7.67 USD | 8.65 USD |
| June 2009 | 7.37 USD | 8.32 USD |
| May 2009 | 7.72 USD | 8.71 USD |
| April 2009 | 5.72 USD | 6.45 USD |
| March 2009 | 3.14 USD | 3.54 USD |
| February 2009 | 3.46 USD | 3.90 USD |
| January 2009 | 5.39 USD | 6.08 USD |
| December 2008 | 6.11 USD | 6.90 USD |
| November 2008 | 6.94 USD | 7.83 USD |
| October 2008 | 9.43 USD | 10.64 USD |
| September 2008 | 15.29 USD | 17.25 USD |
| August 2008 | 15.69 USD | 17.71 USD |
| July 2008 | 14.19 USD | 16.01 USD |
| June 2008 | 14.76 USD | 16.65 USD |
| May 2008 | 16.21 USD | 18.29 USD |
| April 2008 | 14.06 USD | 15.87 USD |
| March 2008 | 13.15 USD | 14.84 USD |
| February 2008 | 14.34 USD | 16.18 USD |
| January 2008 | 13.87 USD | 15.65 USD |
| December 2007 | 14.60 USD | 16.48 USD |
| November 2007 | 13.72 USD | 15.48 USD |
| October 2007 | 17.97 USD | 20.28 USD |
| September 2007 | 16.59 USD | 18.72 USD |
| August 2007 | 21.65 USD | 24.43 USD |
| July 2007 | 22.08 USD | 24.92 USD |
| June 2007 | 27.29 USD | 30.79 USD |
| May 2007 | 27.29 USD | 30.80 USD |
| April 2007 | 29.42 USD | 33.20 USD |
| March 2007 | 27.29 USD | 30.79 USD |
| February 2007 | 29.34 USD | 33.11 USD |
| January 2007 | 27.76 USD | 31.32 USD |
| December 2006 | 29.52 USD | 33.31 USD |
| November 2006 | 27.70 USD | 31.26 USD |
| October 2006 | 31.46 USD | 35.50 USD |
| September 2006 | 28.41 USD | 32.06 USD |
| August 2006 | 27.05 USD | 30.52 USD |
| July 2006 | 28.34 USD | 31.98 USD |
| June 2006 | 32.12 USD | 36.25 USD |
| May 2006 | 30.72 USD | 34.67 USD |
| April 2006 | 31.43 USD | 35.47 USD |
| March 2006 | 30.74 USD | 34.69 USD |
| February 2006 | 25.43 USD | 28.70 USD |
| January 2006 | 24.19 USD | 27.30 USD |
| December 2005 | 22.52 USD | 25.41 USD |
| November 2005 | 19.06 USD | 21.51 USD |
| October 2005 | 14.93 USD | 16.85 USD |
| September 2005 | 15.15 USD | 17.10 USD |
| August 2005 | 15.06 USD | 16.99 USD |
| July 2005 | 15.77 USD | 17.80 USD |
| June 2005 | 14.26 USD | 16.09 USD |
| May 2005 | 13.20 USD | 14.90 USD |
| April 2005 | 12.45 USD | 14.05 USD |
| March 2005 | 12.72 USD | 14.35 USD |
| February 2005 | 12.81 USD | 14.45 USD |
ARC
Price: 3.74USD
52 week range price:
Dividend Yield: 5.90%
5-year range yield:
Forward Dividend Yield: 5.52%
Payout Ratio: 71.43%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 0.28 USD
P/E Ratio: 13.12
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Volume: 82694
Ebitda: -6.9 millionMarket Capitalization: 146.7 million
Average Dividend Frequency: 2
Years Paying Dividends: 5