ARC Document Solutions Inc. Common Stockのデータ

ARC Document Solutions Inc. Common Stockの基本情報

名前 ARC Document Solutions Inc. Common Stock
ティッカー ARC
国 United States
上場年 2004.0
セクター Consumer Services

ARC Document Solutions Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.6 2.38 2.42 2.54 635100.0 2.54
2021-02-12 2.36 2.18 2.21 2.35 345300.0 2.35
2021-02-11 2.31 2.16 2.28 2.21 209000.0 2.21
2021-02-10 2.32 2.11 2.22 2.25 355100.0 2.25
2021-02-09 2.4 2.19 2.35 2.23 463400.0 2.23
2021-02-08 2.36 2.23 2.25 2.32 426100.0 2.32
2021-02-05 2.24 2.15 2.19 2.21 298100.0 2.21
2021-02-04 2.22 2.08 2.2 2.13 345900.0 2.13
2021-02-03 2.23 2.16 2.2 2.17 194800.0 2.17
2021-02-02 2.23 2.12 2.21 2.14 154800.0 2.14
2021-02-01 2.18 1.99 2.01 2.12 312800.0 2.12
2021-01-29 2.01 1.92 2.0 1.96 173300.0 1.96
2021-01-28 2.08 1.92 2.04 2.02 385600.0 2.02
2021-01-27 2.18 1.96 2.09 2.08 295800.0 2.07
2021-01-26 2.11 1.95 2.02 2.09 253000.0 2.08
2021-01-25 2.03 1.84 1.89 2.02 189900.0 2.01
2021-01-22 1.95 1.85 1.92 1.92 170100.0 1.91
2021-01-21 2.06 1.94 2.05 1.96 391200.0 1.95
2021-01-20 2.2 2.04 2.15 2.06 161600.0 2.05
2021-01-19 2.27 2.12 2.19 2.16 474900.0 2.15
2021-01-15 2.12 2.0 2.02 2.09 344500.0 2.08
2021-01-14 2.02 1.9 2.0 1.97 317400.0 1.96
2021-01-13 2.15 1.9 2.06 1.95 397500.0 1.94
2021-01-12 2.12 1.84 1.87 1.9 657300.0 1.89
2021-01-11 1.84 1.73 1.74 1.81 266900.0 1.8
2021-01-08 1.8 1.68 1.78 1.69 198700.0 1.68
2021-01-07 1.78 1.65 1.65 1.76 244800.0 1.75
2021-01-06 1.77 1.67 1.75 1.68 296800.0 1.67
2021-01-05 1.75 1.52 1.52 1.7 593500.0 1.69
2021-01-04 1.55 1.47 1.49 1.54 226100.0 1.53
2020-12-31 1.49 1.4 1.4 1.48 251800.0 1.47
2020-12-30 1.43 1.39 1.43 1.42 85600.0 1.41
2020-12-29 1.42 1.37 1.41 1.42 227400.0 1.41
2020-12-28 1.43 1.4 1.4 1.41 105200.0 1.4
2020-12-24 1.44 1.4 1.44 1.42 86400.0 1.41
2020-12-23 1.41 1.38 1.4 1.4 148000.0 1.39
2020-12-22 1.42 1.37 1.39 1.39 155700.0 1.38
2020-12-21 1.43 1.38 1.41 1.39 150200.0 1.38
2020-12-18 1.49 1.43 1.47 1.43 248500.0 1.42
2020-12-17 1.47 1.4 1.41 1.46 186100.0 1.45
2020-12-16 1.46 1.4 1.43 1.4 191100.0 1.39
2020-12-15 1.44 1.39 1.44 1.41 106200.0 1.4
2020-12-14 1.44 1.38 1.38 1.41 177500.0 1.4
2020-12-11 1.41 1.35 1.37 1.4 346900.0 1.39
2020-12-10 1.37 1.26 1.27 1.36 553800.0 1.35
2020-12-09 1.3 1.23 1.25 1.23 262500.0 1.22
2020-12-08 1.32 1.2 1.28 1.25 1384500.0 1.24
2020-12-07 1.36 1.29 1.36 1.3 346700.0 1.29
2020-12-04 1.39 1.32 1.38 1.36 139900.0 1.35
2020-12-03 1.46 1.37 1.41 1.38 107800.0 1.37
2020-12-02 1.52 1.39 1.49 1.4 245300.0 1.39
2020-12-01 1.56 1.42 1.48 1.47 211200.0 1.46
2020-11-30 1.5 1.36 1.4 1.45 387100.0 1.44
2020-11-27 1.42 1.33 1.4 1.4 154700.0 1.39
2020-11-25 1.42 1.3 1.3 1.38 725500.0 1.37
2020-11-24 1.39 1.25 1.36 1.32 206100.0 1.31
2020-11-23 1.38 1.34 1.36 1.34 137800.0 1.33
2020-11-20 1.38 1.32 1.34 1.36 112400.0 1.35
2020-11-19 1.4 1.3 1.4 1.34 80300.0 1.33
2020-11-18 1.41 1.34 1.37 1.37 159500.0 1.36
2020-11-17 1.39 1.35 1.39 1.36 131000.0 1.35
2020-11-16 1.44 1.32 1.32 1.4 321900.0 1.39
2020-11-13 1.46 1.35 1.45 1.36 181400.0 1.35
2020-11-12 1.43 1.31 1.32 1.39 189200.0 1.38
2020-11-11 1.38 1.3 1.33 1.33 216500.0 1.32
2020-11-10 1.36 1.28 1.29 1.34 221500.0 1.33
2020-11-09 1.37 1.27 1.37 1.3 212900.0 1.29
2020-11-06 1.31 1.23 1.3 1.29 367800.0 1.28
2020-11-05 1.32 1.2 1.26 1.32 1011800.0 1.31
2020-11-04 1.25 1.19 1.22 1.24 2346700.0 1.23
2020-11-03 1.23 1.17 1.18 1.2 195500.0 1.19
2020-11-02 1.24 1.12 1.19 1.16 214000.0 1.15
2020-10-30 1.24 1.11 1.24 1.17 206500.0 1.16
2020-10-29 1.23 1.05 1.1 1.2 336400.0 1.19
2020-10-28 1.22 1.1 1.15 1.11 298300.0 1.1
2020-10-27 1.38 1.16 1.27 1.19 381100.0 1.18
2020-10-26 1.25 1.14 1.17 1.24 358900.0 1.23
2020-10-23 1.2 1.16 1.2 1.18 62000.0 1.17
2020-10-22 1.2 1.16 1.17 1.18 63000.0 1.17
2020-10-21 1.2 1.16 1.2 1.18 86700.0 1.17
2020-10-20 1.25 1.15 1.25 1.2 237700.0 1.19
2020-10-19 1.25 1.1 1.1 1.2 982500.0 1.19
2020-10-16 1.05 1.0 1.05 1.03 119900.0 1.03
2020-10-15 1.06 1.0 1.03 1.03 62600.0 1.03
2020-10-14 1.07 1.02 1.02 1.05 58300.0 1.04
2020-10-13 1.08 1.03 1.08 1.03 36900.0 1.03
2020-10-12 1.1 1.05 1.09 1.06 60400.0 1.05
2020-10-09 1.11 1.03 1.07 1.09 166500.0 1.08
2020-10-08 1.13 1.02 1.13 1.1 111000.0 1.09
2020-10-07 1.12 1.0 1.08 1.12 217200.0 1.11
2020-10-06 1.08 0.95 0.95 1.0 140200.0 1.0
2020-10-05 0.99 0.94 0.94 0.97 154600.0 0.97
2020-10-02 1.0 0.89 0.89 0.98 85100.0 0.98
2020-10-01 0.95 0.9 0.9 0.93 126400.0 0.93
2020-09-30 0.96 0.9 0.95 0.9 52700.0 0.9
2020-09-29 0.97 0.87 0.93 0.93 152800.0 0.93
2020-09-28 0.97 0.86 0.95 0.9 67200.0 0.9
2020-09-25 0.97 0.89 0.9 0.93 56100.0 0.93
2020-09-24 0.96 0.9 0.96 0.9 56500.0 0.9
2020-09-23 1.0 0.94 1.0 0.94 65900.0 0.94
2020-09-22 1.02 0.94 1.0 0.96 145600.0 0.96
2020-09-21 1.03 0.97 1.02 0.98 82100.0 0.98
2020-09-18 1.03 0.97 1.0 1.0 77100.0 1.0
2020-09-17 1.02 0.99 0.99 1.0 54700.0 1.0
2020-09-16 1.03 0.98 0.98 0.99 38700.0 0.99
2020-09-15 1.04 0.99 1.02 1.0 31800.0 1.0
2020-09-14 1.03 0.98 1.01 1.01 69800.0 1.01
2020-09-11 1.06 1.0 1.05 1.0 127100.0 1.0
2020-09-10 1.09 1.03 1.03 1.04 45200.0 1.03
2020-09-09 1.08 1.02 1.08 1.03 141900.0 1.03
2020-09-08 1.1 1.04 1.08 1.06 118800.0 1.05
2020-09-04 1.1 1.05 1.1 1.08 203800.0 1.07
2020-09-03 1.29 1.06 1.1 1.11 604700.0 1.1
2020-09-02 1.15 1.1 1.12 1.11 68300.0 1.1
2020-09-01 1.14 1.05 1.05 1.11 89500.0 1.1
2020-08-31 1.13 1.06 1.11 1.06 147700.0 1.05
2020-08-28 1.13 1.09 1.13 1.11 129000.0 1.1
2020-08-27 1.17 1.13 1.14 1.14 165900.0 1.13
2020-08-26 1.22 1.14 1.22 1.14 365400.0 1.13
2020-08-25 1.24 1.17 1.24 1.21 140500.0 1.2
2020-08-24 1.26 1.2 1.23 1.24 105900.0 1.23
2020-08-21 1.25 1.18 1.2 1.24 166600.0 1.23
2020-08-20 1.27 1.2 1.21 1.22 104100.0 1.21
2020-08-19 1.28 1.2 1.28 1.23 144500.0 1.22
2020-08-18 1.25 1.22 1.23 1.25 332700.0 1.24
2020-08-17 1.27 1.22 1.26 1.23 148100.0 1.22
2020-08-14 1.29 1.23 1.29 1.27 124300.0 1.26
2020-08-13 1.26 1.18 1.18 1.24 139600.0 1.23
2020-08-12 1.21 1.14 1.17 1.2 217800.0 1.19
2020-08-11 1.32 1.18 1.32 1.21 153700.0 1.2
2020-08-10 1.32 1.22 1.24 1.25 377000.0 1.24
2020-08-07 1.35 1.27 1.3 1.31 358700.0 1.3
2020-08-06 1.6 1.25 1.3 1.31 1569600.0 1.3
2020-08-05 1.45 1.06 1.1 1.44 2819600.0 1.43
2020-08-04 1.07 1.0 1.05 1.05 1091400.0 1.04
2020-08-03 1.13 0.95 0.97 1.07 771500.0 1.06
2020-07-31 1.03 0.95 1.01 0.98 369500.0 0.98
2020-07-30 1.24 1.0 1.08 1.01 1030500.0 1.01
2020-07-29 1.2 0.9 0.9 1.15 3238500.0 1.14
2020-07-28 0.97 0.9 0.95 0.9 244000.0 0.9
2020-07-27 1.0 0.95 1.0 0.95 150100.0 0.95
2020-07-24 1.08 0.95 1.02 1.01 412500.0 1.01
2020-07-23 1.1 1.01 1.07 1.02 228300.0 1.02
2020-07-22 1.14 1.05 1.11 1.07 250600.0 1.06
2020-07-21 1.15 1.07 1.07 1.14 434400.0 1.13
2020-07-20 1.26 1.0 1.25 1.05 1141000.0 1.04
2020-07-17 1.3 1.02 1.1 1.24 3581900.0 1.23
2020-07-16 1.49 0.96 1.08 1.11 11799100.0 1.1
2020-07-15 0.83 0.77 0.81 0.78 1245500.0 0.78
2020-07-14 0.83 0.75 0.78 0.81 80100.0 0.81
2020-07-13 0.88 0.78 0.88 0.79 108500.0 0.79
2020-07-10 0.87 0.82 0.84 0.85 86000.0 0.85
2020-07-09 0.93 0.83 0.92 0.84 97100.0 0.84
2020-07-08 0.92 0.81 0.84 0.91 130500.0 0.91
2020-07-07 0.94 0.82 0.92 0.84 72200.0 0.84
2020-07-06 0.97 0.9 0.95 0.92 101000.0 0.92
2020-07-02 0.99 0.89 0.97 0.92 48800.0 0.92
2020-07-01 1.01 0.85 0.99 0.94 95400.0 0.94
2020-06-30 1.05 0.97 1.04 1.0 236700.0 1.0
2020-06-29 0.98 0.79 0.83 0.96 224800.0 0.96
2020-06-26 0.98 0.77 0.96 0.79 189300.0 0.79
2020-06-25 1.05 0.96 1.05 0.99 64100.0 0.99
2020-06-24 1.06 0.99 1.06 1.03 174500.0 1.03
2020-06-23 1.09 1.04 1.09 1.06 181000.0 1.05
2020-06-22 1.09 1.03 1.09 1.07 85100.0 1.06
2020-06-19 1.05 0.98 1.03 1.05 122700.0 1.04
2020-06-18 1.04 0.98 1.01 1.03 77200.0 1.03
2020-06-17 1.04 0.98 1.04 1.03 75300.0 1.03
2020-06-16 1.04 1.0 1.03 1.02 39800.0 1.02
2020-06-15 1.01 0.96 1.0 1.0 46900.0 1.0
2020-06-12 1.04 0.98 1.03 1.0 63300.0 1.0
2020-06-11 1.02 0.99 1.01 0.99 139500.0 0.99
2020-06-10 1.1 1.01 1.06 1.04 43900.0 1.03
2020-06-09 1.1 1.03 1.1 1.06 49100.0 1.05
2020-06-08 1.1 1.0 1.02 1.09 124400.0 1.08
2020-06-05 1.03 0.95 1.0 1.0 66700.0 1.0
2020-06-04 1.0 0.94 1.0 0.96 65200.0 0.96
2020-06-03 1.02 0.87 1.02 0.98 125600.0 0.98
2020-06-02 0.98 0.9 0.93 0.9 41000.0 0.9
2020-06-01 1.04 0.91 1.04 0.94 85700.0 0.94
2020-05-29 1.02 0.88 0.94 1.02 89900.0 1.02
2020-05-28 0.95 0.93 0.95 0.94 32700.0 0.94
2020-05-27 0.95 0.92 0.95 0.94 43100.0 0.94
2020-05-26 0.95 0.82 0.83 0.92 221800.0 0.92
2020-05-22 0.82 0.76 0.82 0.81 22400.0 0.81
2020-05-21 0.83 0.78 0.82 0.78 50600.0 0.78
2020-05-20 0.83 0.75 0.82 0.83 94400.0 0.83
2020-05-19 0.82 0.77 0.77 0.81 105700.0 0.81
2020-05-18 0.84 0.76 0.82 0.82 82700.0 0.82
2020-05-15 0.82 0.69 0.78 0.81 177800.0 0.81
2020-05-14 0.86 0.78 0.86 0.8 216100.0 0.8
2020-05-13 0.89 0.81 0.86 0.84 59100.0 0.84
2020-05-12 0.85 0.8 0.8 0.85 77200.0 0.85
2020-05-11 0.89 0.8 0.83 0.8 127600.0 0.8
2020-05-08 0.9 0.81 0.82 0.83 124100.0 0.83
2020-05-07 0.85 0.8 0.85 0.82 144700.0 0.82
2020-05-06 0.82 0.7 0.71 0.82 185000.0 0.82
2020-05-05 0.72 0.69 0.72 0.71 48300.0 0.71
2020-05-04 0.73 0.66 0.68 0.7 65500.0 0.7
2020-05-01 0.72 0.68 0.72 0.68 71000.0 0.68
2020-04-30 0.76 0.66 0.69 0.7 95600.0 0.7
2020-04-29 0.73 0.69 0.71 0.69 85600.0 0.69
2020-04-28 0.77 0.67 0.71 0.71 45000.0 0.7
2020-04-27 0.73 0.68 0.7 0.69 32600.0 0.68
2020-04-24 0.69 0.65 0.65 0.67 43500.0 0.66
2020-04-23 0.7 0.65 0.67 0.66 16400.0 0.65
2020-04-22 0.69 0.65 0.65 0.67 15200.0 0.66
2020-04-21 0.73 0.62 0.7 0.62 49100.0 0.61
2020-04-20 0.75 0.66 0.67 0.7 161200.0 0.69
2020-04-17 0.69 0.61 0.61 0.66 74900.0 0.65
2020-04-16 0.65 0.59 0.65 0.61 64800.0 0.6
2020-04-15 0.66 0.6 0.66 0.61 41500.0 0.6
2020-04-14 0.73 0.6 0.72 0.63 84600.0 0.62
2020-04-13 0.8 0.67 0.78 0.72 43200.0 0.71
2020-04-09 0.86 0.73 0.76 0.78 97800.0 0.77
2020-04-08 0.82 0.72 0.78 0.8 15700.0 0.78
2020-04-07 0.8 0.67 0.75 0.75 150900.0 0.74
2020-04-06 0.88 0.76 0.79 0.76 60000.0 0.75
2020-04-03 0.79 0.73 0.75 0.79 344200.0 0.78
2020-04-02 0.79 0.73 0.79 0.75 122600.0 0.74
2020-04-01 0.81 0.7 0.81 0.79 83600.0 0.78
2020-03-31 0.81 0.69 0.72 0.81 52800.0 0.79
2020-03-30 0.74 0.67 0.74 0.67 35100.0 0.66
2020-03-27 0.78 0.68 0.77 0.68 29400.0 0.67
2020-03-26 0.85 0.68 0.68 0.74 86100.0 0.73
2020-03-25 0.75 0.64 0.7 0.66 92600.0 0.65
2020-03-24 0.75 0.6 0.68 0.65 58800.0 0.64
2020-03-23 0.74 0.54 0.54 0.63 125100.0 0.62
2020-03-20 0.76 0.55 0.55 0.55 378900.0 0.54
2020-03-19 0.67 0.47 0.47 0.52 167700.0 0.51
2020-03-18 0.62 0.34 0.56 0.51 329500.0 0.5
2020-03-17 0.63 0.54 0.59 0.54 639200.0 0.53
2020-03-16 0.91 0.55 0.87 0.61 366100.0 0.6
2020-03-13 1.08 0.9 1.01 0.92 449200.0 0.9
2020-03-12 1.07 0.96 1.05 0.99 96100.0 0.97
2020-03-11 1.15 1.05 1.06 1.11 399700.0 1.09
2020-03-10 1.17 1.01 1.16 1.08 112300.0 1.06
2020-03-09 1.21 1.1 1.19 1.17 73800.0 1.15
2020-03-06 1.33 1.18 1.31 1.25 103700.0 1.23
2020-03-05 1.39 1.31 1.35 1.34 80900.0 1.31
2020-03-04 1.42 1.3 1.34 1.35 175000.0 1.32
2020-03-03 1.38 1.33 1.37 1.34 66700.0 1.31
2020-03-02 1.42 1.34 1.35 1.37 327800.0 1.34
2020-02-28 1.44 1.3 1.38 1.38 160800.0 1.35
2020-02-27 1.43 1.2 1.24 1.39 1808200.0 1.36
2020-02-26 1.34 1.19 1.19 1.31 261500.0 1.29
2020-02-25 1.23 1.13 1.22 1.16 168200.0 1.14
2020-02-24 1.24 1.18 1.22 1.21 191100.0 1.19
2020-02-21 1.24 1.2 1.2 1.23 70700.0 1.21
2020-02-20 1.27 1.2 1.27 1.2 97400.0 1.18
2020-02-19 1.27 1.22 1.27 1.27 36900.0 1.25
2020-02-18 1.26 1.2 1.24 1.25 39200.0 1.23