ARC Group Worldwide, Inc. - Price History
Stock symbol ARCW is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ARCW (ARC Group Worldwide, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.96 | $0.96 |
| July 2023 | $0.80 | $0.80 |
| June 2023 | $0.55 | $0.55 |
| May 2023 | $0.99 | $0.99 |
| April 2023 | $1 | $1 |
| March 2023 | $0.92 | $0.92 |
| February 2023 | $1.04 | $1.04 |
| January 2023 | $0.95 | $0.95 |
| December 2022 | $0.86 | $0.86 |
| November 2022 | $0.93 | $0.93 |
| October 2022 | $0.95 | $0.95 |
| September 2022 | $0.95 | $0.95 |
| August 2022 | $1 | $1 |
| July 2022 | $1.12 | $1.12 |
| June 2022 | $1.06 | $1.06 |
| May 2022 | $1.08 | $1.08 |
| April 2022 | $1.02 | $1.02 |
| March 2022 | $1.20 | $1.20 |
| February 2022 | $1.35 | $1.35 |
| January 2022 | $1.15 | $1.15 |
| December 2021 | $1.15 | $1.15 |
| November 2021 | $1.15 | $1.15 |
| October 2021 | $0.96 | $0.96 |
| September 2021 | $0.93 | $0.93 |
| August 2021 | $1.05 | $1.05 |
| July 2021 | $1.23 | $1.23 |
| June 2021 | $1.40 | $1.40 |
| May 2021 | $1.38 | $1.38 |
| April 2021 | $0.93 | $0.93 |
| March 2021 | $0.90 | $0.90 |
| February 2021 | $0.75 | $0.75 |
| January 2021 | $0.65 | $0.65 |
| December 2020 | $0.45 | $0.45 |
| November 2020 | $0.35 | $0.35 |
| October 2020 | $0.30 | $0.30 |
| September 2020 | $0.44 | $0.44 |
| August 2020 | $0.37 | $0.37 |
| July 2020 | $0.35 | $0.35 |
| June 2020 | $0.30 | $0.30 |
| May 2020 | $0.27 | $0.27 |
| April 2020 | $0.19 | $0.19 |
| March 2020 | $0.16 | $0.16 |
| February 2020 | $0.18 | $0.18 |
| January 2020 | $0.22 | $0.22 |
| December 2019 | $0.16 | $0.16 |
| November 2019 | $0.20 | $0.20 |
| October 2019 | $0.23 | $0.23 |
| September 2019 | $0.18 | $0.18 |
| August 2019 | $0.17 | $0.17 |
| July 2019 | $0.16 | $0.16 |
| June 2019 | $0.45 | $0.45 |
| May 2019 | $0.50 | $0.50 |
| April 2019 | $0.73 | $0.73 |
| March 2019 | $0.92 | $0.92 |
| February 2019 | $1.05 | $1.05 |
| January 2019 | $0.96 | $0.96 |
| December 2018 | $1 | $1 |
| November 2018 | $1.35 | $1.35 |
| October 2018 | $1.70 | $1.70 |
| September 2018 | $1.65 | $1.65 |
| August 2018 | $1.90 | $1.90 |
| July 2018 | $2.15 | $2.15 |
| June 2018 | $2.45 | $2.45 |
| May 2018 | $2.35 | $2.35 |
| April 2018 | $2.30 | $2.30 |
| March 2018 | $2.05 | $2.05 |
| February 2018 | $2 | $2 |
| January 2018 | $2.09 | $2.09 |
| December 2017 | $2.09 | $2.09 |
| November 2017 | $2.24 | $2.24 |
| October 2017 | $2.64 | $2.64 |
| September 2017 | $2.34 | $2.34 |
| August 2017 | $2.44 | $2.44 |
| July 2017 | $2.84 | $2.84 |
| June 2017 | $2.80 | $2.80 |
| May 2017 | $3.48 | $3.48 |
| April 2017 | $3.53 | $3.53 |
| March 2017 | $4.18 | $4.18 |
| February 2017 | $4.33 | $4.33 |
| January 2017 | $4.38 | $4.38 |
| December 2016 | $4.38 | $4.38 |
| November 2016 | $5.42 | $5.42 |
| October 2016 | $4.03 | $4.03 |
| September 2016 | $3.63 | $3.63 |
| August 2016 | $2.42 | $2.42 |
| July 2016 | $2.43 | $2.43 |
| June 2016 | $2.29 | $2.29 |
| May 2016 | $2.22 | $2.22 |
| April 2016 | $2.24 | $2.24 |
| March 2016 | $2.49 | $2.49 |
| February 2016 | $1.67 | $1.67 |
| January 2016 | $1.32 | $1.32 |
| December 2015 | $1.64 | $1.64 |
| November 2015 | $1.83 | $1.83 |
| October 2015 | $2.01 | $2.01 |
| September 2015 | $1.79 | $1.79 |
| August 2015 | $3.68 | $3.68 |
| July 2015 | $4.12 | $4.12 |
| June 2015 | $5.27 | $5.27 |
| May 2015 | $5.65 | $5.65 |
| April 2015 | $6.91 | $6.91 |
| March 2015 | $5.31 | $5.31 |
| February 2015 | $6.21 | $6.21 |
| January 2015 | $7.65 | $7.65 |
| December 2014 | $10.09 | $10.09 |
| November 2014 | $11.89 | $11.89 |
| October 2014 | $13.57 | $13.57 |
| September 2014 | $15.54 | $15.54 |
| August 2014 | $19.86 | $19.86 |
| July 2014 | $14.79 | $14.79 |
| June 2014 | $15.12 | $15.12 |
| May 2014 | $12.40 | $12.40 |
| April 2014 | $16.52 | $16.52 |
| March 2014 | $13.72 | $13.72 |
| February 2014 | $10.90 | $10.90 |
| January 2014 | $9.93 | $9.93 |
| December 2013 | $9.89 | $9.89 |
| November 2013 | $6.62 | $6.62 |
| October 2013 | $6.36 | $6.36 |
| September 2013 | $2.51 | $2.51 |
| August 2013 | $2.11 | $2.11 |
| July 2013 | $1.93 | $1.93 |
| June 2013 | $1.96 | $1.96 |
| May 2013 | $2.15 | $2.15 |
| April 2013 | $2.01 | $2.01 |
| March 2013 | $2.07 | $2.07 |
| February 2013 | $2.20 | $2.20 |
| January 2013 | $2.40 | $2.40 |
| December 2012 | $2.40 | $2.40 |
| November 2012 | $2.47 | $2.47 |
| October 2012 | $2.70 | $2.70 |
| September 2012 | $2.79 | $2.79 |
| August 2012 | $2.92 | $2.92 |
| July 2012 | $2.48 | $2.48 |
| June 2012 | $2.31 | $2.31 |
| May 2012 | $2.40 | $2.40 |
| April 2012 | $2.49 | $2.49 |
| March 2012 | $2.40 | $2.40 |
| February 2012 | $2.63 | $2.63 |
| January 2012 | $2.70 | $2.70 |
| December 2011 | $2.35 | $2.35 |
| November 2011 | $2.33 | $2.33 |
| October 2011 | $2.37 | $2.37 |
| September 2011 | $2.30 | $2.30 |
| August 2011 | $2.33 | $2.33 |
| July 2011 | $2.24 | $2.24 |
| June 2011 | $2.20 | $2.20 |
| May 2011 | $1.91 | $1.91 |
| April 2011 | $2.10 | $2.10 |
| March 2011 | $2.21 | $2.21 |
| February 2011 | $2.19 | $2.19 |
| January 2011 | $2.19 | $2.19 |
| December 2010 | $2.17 | $2.17 |
| November 2010 | $2.31 | $2.31 |
| October 2010 | $2.18 | $2.18 |
| September 2010 | $2.09 | $2.09 |
| August 2010 | $2.06 | $2.06 |
| July 2010 | $2.04 | $2.04 |
| June 2010 | $2.16 | $2.16 |
| May 2010 | $2.15 | $2.15 |
| April 2010 | $2.10 | $2.10 |
| March 2010 | $2.20 | $2.20 |
| February 2010 | $1.86 | $1.86 |
| January 2010 | $1.90 | $1.90 |
| December 2009 | $1.81 | $1.81 |
| November 2009 | $1.77 | $1.77 |
| October 2009 | $1.85 | $1.85 |
| September 2009 | $1.88 | $1.88 |
| August 2009 | $1.65 | $1.65 |
| July 2009 | $1.75 | $1.75 |
| June 2009 | $1.75 | $1.75 |
| May 2009 | $1.78 | $1.78 |
| April 2009 | $1.85 | $1.85 |
| March 2009 | $2.13 | $2.13 |
| February 2009 | $2.13 | $2.13 |
| January 2009 | $2.27 | $2.27 |
| December 2008 | $2.33 | $2.33 |
| November 2008 | $2.90 | $2.90 |
| October 2008 | $2.67 | $2.67 |
| September 2008 | $3.24 | $3.24 |
| August 2008 | $3.57 | $3.57 |
| July 2008 | $3.34 | $3.34 |
| June 2008 | $3.57 | $3.57 |
| May 2008 | $3.53 | $3.53 |
| April 2008 | $3.76 | $3.76 |
| March 2008 | $3.88 | $3.88 |
| February 2008 | $3.79 | $3.79 |
| January 2008 | $3.88 | $3.88 |
| December 2007 | $3.84 | $3.84 |
| November 2007 | $4 | $4 |
| October 2007 | $4.07 | $4.07 |
| September 2007 | $4 | $4 |
| August 2007 | $4.01 | $4.01 |
| July 2007 | $3.81 | $3.81 |
| June 2007 | $3.83 | $3.83 |
| May 2007 | $4.07 | $4.07 |
| April 2007 | $4.12 | $4.12 |
| March 2007 | $3.88 | $3.88 |
| February 2007 | $3.86 | $3.86 |
| January 2007 | $3.88 | $3.88 |
| December 2006 | $3.88 | $3.88 |
| November 2006 | $3.88 | $3.88 |
| October 2006 | $4.27 | $4.27 |
| September 2006 | $4.69 | $4.69 |
| August 2006 | $5.04 | $5.04 |
| July 2006 | $5.82 | $5.82 |
| June 2006 | $5.24 | $5.24 |
| May 2006 | $5.82 | $5.82 |
| April 2006 | $5.78 | $5.78 |
| March 2006 | $5.24 | $5.24 |
| February 2006 | $5.24 | $5.24 |
| January 2006 | $4.66 | $4.66 |
| December 2005 | $3.88 | $3.88 |
| November 2005 | $4.27 | $4.27 |
| October 2005 | $4.07 | $4.07 |
| September 2005 | $4.54 | $4.54 |
| August 2005 | $5.12 | $5.12 |
| July 2005 | $4.27 | $4.27 |
| June 2005 | $4.56 | $4.56 |
| May 2005 | $5.35 | $5.35 |
| April 2005 | $4.66 | $4.66 |
| March 2005 | $5.70 | $5.70 |
| February 2005 | $5.78 | $5.78 |
| January 2005 | $5.62 | $5.62 |
| December 2004 | $5.43 | $5.43 |
| November 2004 | $5.82 | $5.82 |
| October 2004 | $5.24 | $5.24 |
| September 2004 | $4.66 | $4.66 |
| August 2004 | $5.24 | $5.24 |
| July 2004 | $4.85 | $4.85 |
| June 2004 | $5.82 | $5.82 |
| May 2004 | $5.43 | $5.43 |
| April 2004 | $4.27 | $4.27 |
| March 2004 | $5.43 | $5.43 |
| February 2004 | $6.21 | $6.21 |
| January 2004 | $6.98 | $6.98 |
| December 2003 | $6.21 | $6.21 |
| November 2003 | $5.82 | $5.82 |
| October 2003 | $6.79 | $6.79 |
| September 2003 | $5.82 | $5.82 |
| August 2003 | $5.82 | $5.82 |
| July 2003 | $6.98 | $6.98 |
| June 2003 | $4.46 | $4.46 |
| May 2003 | $5.04 | $5.04 |
| April 2003 | $5.62 | $5.62 |
| March 2003 | $3.88 | $3.88 |
| February 2003 | $3.10 | $3.10 |
| January 2003 | $3.72 | $3.72 |
| December 2002 | $4.07 | $4.07 |
| November 2002 | $4.27 | $4.27 |
| October 2002 | $3.49 | $3.49 |
| September 2002 | $3.69 | $3.69 |
| August 2002 | $5.04 | $5.04 |
| July 2002 | $6.21 | $6.21 |
| June 2002 | $5.82 | $5.82 |
| May 2002 | $5.62 | $5.62 |
| April 2002 | $6.60 | $6.60 |
| March 2002 | $6.60 | $6.60 |
| February 2002 | $6.60 | $6.60 |
| January 2002 | $7.76 | $7.76 |
| December 2001 | $6.87 | $6.87 |
| November 2001 | $6.21 | $6.21 |
| October 2001 | $7.18 | $7.18 |
| September 2001 | $6.60 | $6.60 |
| August 2001 | $9.31 | $9.31 |
| July 2001 | $10.28 | $10.28 |
| June 2001 | $11.06 | $11.06 |
| May 2001 | $12.22 | $12.22 |
| April 2001 | $14.36 | $14.36 |
| March 2001 | $8.34 | $8.34 |
| February 2001 | $9.70 | $9.70 |
| January 2001 | $15.52 | $15.52 |
| December 2000 | $9.70 | $9.70 |
| November 2000 | $13.58 | $13.58 |
| October 2000 | $19.20 | $19.20 |
| September 2000 | $29.10 | $29.10 |
| August 2000 | $32.20 | $32.20 |
| July 2000 | $41.12 | $41.12 |
| June 2000 | $37.24 | $37.24 |
| May 2000 | $38.02 | $38.02 |
| April 2000 | $41.12 | $41.12 |
| March 2000 | $66.65 | $66.65 |
| February 2000 | $134.54 | $134.54 |
| January 2000 | $19.40 | $19.40 |
| December 1999 | $5.82 | $5.82 |
| November 1999 | $4.85 | $4.85 |
| October 1999 | $4.07 | $4.07 |
| September 1999 | $5.62 | $5.62 |
| August 1999 | $6.40 | $6.40 |
| July 1999 | $4.27 | $4.27 |
| June 1999 | $3.61 | $3.61 |
| May 1999 | $3.88 | $3.88 |
| April 1999 | $3.10 | $3.10 |
| March 1999 | $3.10 | $3.10 |
| February 1999 | $4.46 | $4.46 |
| January 1999 | $1.75 | $1.75 |
| December 1998 | $1.55 | $1.55 |
| November 1998 | $1.16 | $1.16 |
| October 1998 | $1.55 | $1.55 |
| September 1998 | $1.94 | $1.94 |
| August 1998 | $2.64 | $2.64 |
| July 1998 | $2.91 | $2.91 |
| June 1998 | $3.49 | $3.49 |
| May 1998 | $3.10 | $3.10 |
| April 1998 | $3.88 | $3.88 |
| March 1998 | $5.24 | $5.24 |
| February 1998 | $6.60 | $6.60 |
| January 1998 | $3.30 | $3.30 |
| December 1997 | $2.72 | $2.72 |
| November 1997 | $3.30 | $3.30 |
| October 1997 | $3.41 | $3.41 |
| September 1997 | $3.69 | $3.69 |
| August 1997 | $3.30 | $3.30 |
| July 1997 | $2.64 | $2.64 |
| June 1997 | $2.13 | $2.13 |
| May 1997 | $2.72 | $2.72 |
| April 1997 | $2.91 | $2.91 |
| March 1997 | $6.21 | $6.21 |
| February 1997 | $2.33 | $2.33 |
| January 1997 | $3.65 | $3.65 |
| December 1996 | $2.13 | $2.13 |
ARCW
Price: $0.96
52 week price:
Earnings Per Share: 0.10 USD
P/E Ratio: -0.22
Exchange: PNK
Sector: Industrials
Industry: Metal Fabrication
Volume: 7500
Ebitda: -1.4 millionMarket Capitalization: 25.0 million