Arcadis Stock Price History, ARCAY Historical Prices

Add to My Stocks
$20 $0.39 (1.91%) ARCAY stock closing price Sep 22, 2017 (Closing)

The 10 year data of Arcadis stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Arcadis price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Arcadis stock price history chart shows that the stock price was at a low of 7.75 on 21 Nov, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2220.0020.0020.0020.00203N/AN/A
2017-09-2120.4520.4520.3920.39200N/AN/A
2017-09-1820.6020.6020.6020.60399N/AN/A
2017-09-1520.6020.6020.6020.60200N/AN/A
2017-09-1321.0021.0021.0021.00238N/AN/A
2017-09-0121.5521.5521.5521.55638N/AN/A
2017-08-3121.5021.5021.2521.252800N/AN/A
2017-08-2920.7520.7520.7520.75246N/AN/A
2017-08-2321.0021.0021.0021.002900N/AN/A
2017-07-2819.5019.5019.5019.50352N/AN/A
2017-07-2721.0621.8020.7520.7517887N/AN/A
2017-07-2117.7017.7017.7017.70601N/AN/A
2017-07-060.000.000.0018.170N/AN/A
2017-06-3018.1718.1718.1718.17548N/AN/A
2017-06-2318.0018.0018.0018.00950N/AN/A
2017-06-1517.0017.0017.0017.00100N/AN/A
2017-06-140.000.000.0017.501N/AN/A
2017-06-130.000.000.0017.500N/AN/A
2017-06-120.000.000.0017.500N/AN/A
2017-06-0917.5017.5017.5017.50167N/AN/A
2017-06-080.000.000.0017.750N/AN/A
2017-06-0717.7017.7517.5017.75652N/AN/A
2017-06-060.000.000.0017.501N/AN/A
2017-06-050.000.000.0017.5025N/AN/A
2017-06-020.000.000.0017.5030N/AN/A
2017-06-010.000.000.0017.501N/AN/A
2017-05-310.000.000.0017.5052N/AN/A
2017-05-300.000.000.0017.500N/AN/A
2017-05-260.000.000.0017.501N/AN/A
2017-05-250.000.000.0017.5025N/AN/A
2017-05-2417.5017.5017.5017.50115N/AN/A
2017-05-2317.5017.7017.3017.502512N/AN/A
2017-05-2217.2217.2216.9016.90443N/AN/A
2017-05-1916.7016.7016.7016.70182N/AN/A
2017-05-180.000.000.0016.251N/AN/A
2017-05-1716.2516.2516.2516.25301N/AN/A
2017-05-1616.5016.5016.5016.50277N/AN/A
2017-05-1516.5016.5016.5016.50364N/AN/A
2017-05-120.000.000.0017.500N/AN/A
2017-05-110.000.000.0017.501N/AN/A
2017-05-1017.5017.5017.5017.50200N/AN/A
2017-05-0917.0017.0017.0017.001455N/AN/A
2017-05-0817.0017.0017.0017.00333N/AN/A
2017-05-050.000.000.0016.030N/AN/A
2017-05-040.000.000.0016.030N/AN/A
2017-05-030.000.000.0016.0326N/AN/A
2017-05-0216.8516.8516.5016.50786N/AN/A
2017-05-010.000.000.0016.500N/AN/A
2017-04-280.000.000.0016.500N/AN/A
2017-04-2716.5016.5016.5016.50674N/AN/A
2017-04-260.000.000.0016.990N/AN/A
2017-04-2516.9916.9916.9916.99150N/AN/A
2017-04-240.000.000.0016.200N/AN/A
2017-04-210.000.000.0016.2030N/AN/A
2017-04-200.000.000.0016.2050N/AN/A
2017-04-190.000.000.0016.200N/AN/A
2017-04-180.000.000.0016.206N/AN/A
2017-04-1716.2516.2516.2016.20700N/AN/A
2017-04-140.000.000.0015.850N/AN/A
2017-04-130.000.000.0015.850N/AN/A
2017-04-1215.8515.8515.8515.851501N/AN/A
2017-04-110.000.000.0015.751N/AN/A
2017-04-100.000.000.0015.750N/AN/A
2017-04-0715.7515.7515.7515.75160N/AN/A
2017-04-0615.7515.7515.7515.75150N/AN/A
2017-04-0516.0016.0016.0016.00251N/AN/A
2017-04-040.000.000.0015.750N/AN/A
2017-04-0315.7515.7515.7515.75234N/AN/A
2017-03-3115.4015.4015.4015.40705N/AN/A
2017-03-3015.2515.2515.2515.252500N/AN/A
2017-03-2914.0014.0014.0014.004000N/AN/A
2017-03-2814.0514.0514.0514.05360N/AN/A
2017-03-270.000.000.0014.000N/AN/A
2017-03-240.000.000.0014.0032N/AN/A
2017-03-2314.0014.0014.0014.00600N/AN/A
2017-03-2215.1015.1015.1015.10523N/AN/A
2017-03-2113.8415.0013.8415.001812N/AN/A
2017-03-200.000.000.0015.050N/AN/A
2017-03-170.000.000.0015.050N/AN/A
2017-03-1614.7515.0514.7515.05312N/AN/A
2017-03-150.000.000.0014.990N/AN/A
2017-03-140.000.000.0014.991N/AN/A
2017-03-1314.9914.9914.9914.99750N/AN/A
2017-03-1014.9914.9914.9914.99253N/AN/A
2017-03-090.000.000.0014.000N/AN/A
2017-03-080.000.000.0014.000N/AN/A
2017-03-070.000.000.0014.001N/AN/A
2017-03-060.000.000.0014.0090N/AN/A
2017-03-0314.6014.6014.0014.002285N/AN/A
Get more Data

Arcadis Stock 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 Historical Prices: Past 5 years

Max Stock Price 41.37 May 27,2014
Min Stock Price 12.9 Sep 15,2016
Avg Stock Price 25.26

Arcadis Historical PE ratio: Past 5 years

Max PE Ratio 24.34 May 27,2014
Min PE Ratio 12.84 Oct 10,2012
Avg PE Ratio 17.99

Arcadis Historical PS ratio: Past 5 years

Max PS Ratio 1.2 May 27,2014
Min PS Ratio 0.67 Oct 10,2012
Avg PS Ratio 0.88

ARCAY Industry Peers

Company Price Change (%)
Rotork Plc (RTOXY)14.330 (0%)
Kbr (KBR)17.840 (0%)
Stantec (STN)28.050 (0%)
Amec Foster Whl (AMFW)6.690.19 (2.92%)
Ws Atkins Plc (WATKF)26.170 (0%)
Tetra Tech (TTEK)44.150.75 (1.73%)
Jacobs Engineering (JEC)57.540.13 (0.23%)

Arcadis historical quotes helps an investor analyze a company's history and do Arcadis stock analysis . Arcadis stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 20 and 203 shares of ARCAY were traded on 22 Sep, 2017. .