Arcadis Stock Price History, ARCAY Historical Prices

Add to My Stocks
$18.57 $0 (0%) ARCAY stock closing price Jul 20, 2018 (Closing)

View and download Arcadis stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Arcadis P/E ratio, and PS ratio. The stock price was at a 5 year high of $41.37 on May 27, 2014 as seen from Arcadis stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-17 18.57 18.57 18.57 18.57 176 - -
2018-07-10 18.51 18.51 17.33 17.33 512 - -
2018-07-06 18.62 18.62 18.57 18.62 900 - -
2018-07-05 18.86 18.86 18.86 18.86 100 - -
2018-07-03 0 0 0 19.3 1 - -
2018-07-02 0 0 0 19.3 0 - -
2018-06-29 0 0 0 19.3 11 - -
2018-06-28 18.86 19.3 18.86 19.3 437 - -
2018-06-27 18.51 18.51 18.51 18.51 335 - -
2018-06-26 0 0 0 18.51 1 - -
2018-06-25 18.51 18.51 18.51 18.51 151 - -
2018-06-22 18.51 18.51 18.51 18.51 600 - -
2018-06-21 0 0 0 18.7 6 - -
2018-06-20 18.7 18.7 18.7 18.7 111 - -
2018-06-19 0 0 0 19.5 3 - -
2018-06-18 0 0 0 19.5 61 - -
2018-06-15 19.5 19.5 19.5 19.5 159 - -
2018-06-14 0 0 0 20.5 500 - -
2018-06-13 0 0 0 20.5 0 - -
2018-06-12 0 0 0 20.5 1 - -
2018-06-11 0 0 0 20.5 1 - -
2018-06-08 0 0 0 20.5 1 - -
2018-06-07 0 0 0 20.5 1 - -
2018-06-06 0 0 0 20.5 1 - -
2018-06-05 0 0 0 20.5 1 - -
2018-06-04 20.5 20.5 20.5 20.5 485 - -
2018-06-01 0 0 0 19.31 22 - -
2018-05-31 0 0 0 19.31 0 - -
2018-05-30 0 0 0 19.31 0 - -
2018-05-29 19.99 20 19.31 19.31 2,024 - -
2018-05-28 0 0 0 20.31 0 - -
2018-05-25 0 0 0 20.31 1 - -
2018-05-24 0 0 0 20.31 0 - -
2018-05-23 20.31 20.31 20.15 20.31 800 - -
2018-05-22 0 0 0 20.5 1 - -
2018-05-21 0 0 0 20.5 1 - -
2018-05-18 0 0 0 20.5 112 - -
2018-05-17 20.5 20.5 20.5 20.5 183 - -
2018-05-16 0 0 0 19.35 1 - -
2018-05-15 0 0 0 19.35 0 - -
2018-05-14 0 0 0 19.35 1 - -
2018-05-11 0 0 0 19.35 0 - -
2018-05-10 0 0 0 19.35 0 - -
2018-05-09 0 0 0 19.35 0 - -
2018-05-08 0 0 0 19.35 1 - -
2018-05-07 0 0 0 19.35 0 - -
2018-05-04 19.35 19.35 19.35 19.35 612 - -
2018-05-03 0 0 0 19.39 0 - -
2018-05-02 0 0 0 19.39 0 - -
2018-05-01 0 0 0 19.39 0 - -
2018-04-30 0 0 0 19.39 1 - -
2018-04-27 0 0 0 19.39 11 - -
2018-04-26 0 0 0 19.39 101 - -
2018-04-25 0 0 0 19.39 1 - -
2018-04-24 0 0 0 19.39 1 - -
2018-04-23 19.39 19.39 19.39 19.39 375 - -
2018-04-20 18.94 18.94 18.94 18.94 300 - -
2018-04-19 18.94 18.94 18.94 18.94 761 - -
2018-04-18 0 0 0 18.94 0 - -
2018-04-17 0 0 0 18.94 1 - -
2018-04-16 0 0 0 18.94 1 - -
2018-04-13 0 0 0 18.94 6,500 - -
2018-04-12 18.94 18.94 18.94 18.94 165 - -
2018-04-11 0 0 0 18.94 0 - -
2018-04-10 0 0 0 18.94 0 - -
2018-04-09 0 0 0 18.94 0 - -
2018-04-06 0 0 0 18.94 1 - -
2018-04-05 0 0 0 18.94 1 - -
2018-04-04 0 0 0 18.94 1 - -
2018-04-03 0 0 0 18.94 0 - -
2018-04-02 0 0 0 18.94 0 - -
2018-03-30 0 0 0 18.94 0 - -
2018-03-29 0 0 0 18.94 0 - -
2018-03-28 18.94 18.94 18.94 18.94 113 - -
2018-03-27 18.94 18.94 18.94 18.94 351 - -
2018-03-26 18.94 18.94 18.94 18.94 226 - -
2018-03-23 21.02 21.02 21.02 21.02 360 - -
2018-03-22 22.16 22.16 22.16 22.16 1 - -
2018-03-21 0 0 0 22.68 0 - -
2018-03-20 22.68 22.68 22.68 22.68 1 - -
2018-03-19 21.25 21.25 21.25 21.25 109 - -
2018-03-16 0 0 0 21.53 0 - -
2018-03-15 23.3 22 21.53 21.53 334 - -
2018-03-14 23.18 23.18 23.18 23.18 1 - -
2018-03-13 22 22 22 22 435 - -
2018-03-12 23.4 23.4 23.4 23.4 194 - -
2018-03-09 0 0 0 22.76 0 - -
2018-03-08 22.76 22.76 22.76 22.76 2 - -
2018-03-07 0 0 0 22.75 0 - -
Get more Data

Arcadis Stock History Chart

View ARCAY PE ratio, PS ratio stocks charts and compare with peers.
ARCAY Chart
Note: Compare Arcadis stock price history with the index and industry peers.

Arcadis Stock Price History: Past 5 years

Max Stock Price41.37May 27,2014
Min Stock Price12.9Sep 15,2016
Avg Stock Price24.57

Arcadis Historical PE ratio: Past 5 years

Max PE Ratio24.34May 27,2014
Min PE Ratio14.88Oct 10,2013
Avg PE Ratio19.42

Arcadis Historical PS ratio: Past 5 years

Max PS Ratio1.2May 27,2014
Min PS Ratio0.72Oct 10,2013
Avg PS Ratio0.96

ARCAY Industry Peers

Company Price Change (%)
Fenner Plc (FNERF)8.60 (0%)
Senior Plc (SNIRF)3.890 (0%)
Tetra Tech (TTEK)60.250.45 (0.74%)
Jacobs Engineering (JEC)66.090.75 (1.12%)
Ws Atkins Plc (WATKF)26.170 (0%)
Tetra Tech (TTEK)60.250.45 (0.74%)
Jacobs Engineering (JEC)66.090.75 (1.12%)

Arcadis share price history helps an investor analyze a company's history and do Arcadis stock analysis . The price and volume changes on a daily basis is provided in the Arcadis stock price history. The daily volume changes indicate the investor interest in the stock. ARCAY stock closed at $18.57 and traded with a volume of 0 on the last trading day. Arcadis historical P/S ratio was at a high of 1.2 on May 27, 2014 and a low of 0.72 on Oct 10, 2013.