Skip to main content

American Reprographics Company (NY: ARC )

3.360 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.622 1.653 1.550 1.622 170,284 +0.04(+2.50%)
Dec 28, 2018 1.487 1.606 1.471 1.582 197,590 +0.11(+7.53%)
Dec 27, 2018 1.463 1.527 1.448 1.471 227,782 -0.02(-1.06%)
Dec 26, 2018 1.543 1.558 1.456 1.487 413,139 -0.04(-2.59%)
Dec 24, 2018 1.503 1.543 1.408 1.527 225,022 +0.05(+3.21%)
Dec 21, 2018 1.550 1.598 1.448 1.479 588,220 -0.08(-5.08%)
Dec 20, 2018 1.622 1.677 1.503 1.558 462,085 -0.08(-4.83%)
Dec 19, 2018 1.645 1.681 1.503 1.637 734,804 -0.01(-0.48%)
Dec 18, 2018 1.709 1.745 1.622 1.645 548,473 -0.06(-3.70%)
Dec 17, 2018 1.764 1.819 1.677 1.709 390,394 -0.08(-4.42%)
Dec 14, 2018 1.835 1.875 1.740 1.788 249,042 -0.04(-2.16%)
Dec 13, 2018 1.796 1.859 1.740 1.827 416,255 +0.02(+1.32%)
Dec 12, 2018 1.883 1.936 1.788 1.804 255,636 -0.06(-3.39%)
Dec 11, 2018 1.859 1.914 1.835 1.867 179,422 +0.05(+2.61%)
Dec 10, 2018 1.914 1.937 1.788 1.819 259,806 -0.09(-4.96%)
Dec 07, 2018 1.891 1.930 1.891 1.914 133,243 +0.04(+2.11%)
Dec 06, 2018 1.898 1.961 1.653 1.875 264,256 -0.05(-2.47%)
Dec 04, 2018 1.970 2.001 1.898 1.922 262,189 -0.05(-2.41%)
Dec 03, 2018 1.954 2.025 1.906 1.970 192,842 +0.06(+3.32%)
Nov 30, 2018 1.938 1.982 1.906 1.906 358,014 -0.02(-1.23%)
Nov 29, 2018 1.970 2.033 1.898 1.930 127,356 -0.04(-2.01%)
Nov 28, 2018 1.938 2.033 1.938 1.970 166,735 +0.03(+1.63%)
Nov 27, 2018 1.985 2.033 1.922 1.938 99,750 -0.06(-3.16%)
Nov 26, 2018 1.993 2.072 1.954 2.001 160,222 +0.05(+2.43%)
Nov 23, 2018 2.072 2.128 1.954 1.954 72,184 -0.13(-6.08%)
Nov 21, 2018 2.080 2.080 2.080 0 +0.01(+0.38%)
Nov 20, 2018 2.136 2.136 2.041 2.072 143,809 -0.06(-2.96%)
Nov 19, 2018 2.033 2.183 2.033 2.136 167,364 +0.06(+2.66%)
Nov 16, 2018 2.175 2.223 2.057 2.080 91,905 -0.11(-5.05%)
Nov 15, 2018 2.112 2.215 2.065 2.191 140,913 +0.09(+4.14%)
Nov 14, 2018 2.262 2.262 2.025 2.104 211,909 -0.16(-6.99%)
Nov 13, 2018 2.247 2.381 2.175 2.262 350,781 +0.09(+4.38%)
Nov 12, 2018 2.294 2.306 2.112 2.167 196,750 -0.08(-3.52%)
Nov 09, 2018 2.160 2.428 2.160 2.247 563,315 +0.06(+2.90%)
Nov 08, 2018 2.167 2.428 2.065 2.183 745,223 +0.37(+20.52%)
Nov 07, 2018 1.804 1.859 1.780 1.811 189,313 +0.01(+0.44%)
Nov 06, 2018 1.780 1.835 1.717 1.804 160,266 +0.02(+0.88%)
Nov 05, 2018 1.811 1.867 1.756 1.788 195,314 -0.02(-1.31%)
Nov 02, 2018 1.851 1.898 1.804 1.811 194,809 -0.04(-2.14%)
Nov 01, 2018 1.804 1.891 1.804 1.851 122,688 +0.05(+2.63%)
Oct 31, 2018 1.859 1.867 1.764 1.804 100,879 -0.02(-0.87%)
Oct 30, 2018 1.748 1.835 1.693 1.819 93,513 +0.06(+3.60%)
Oct 29, 2018 1.867 1.922 1.693 1.756 310,721 -0.11(-5.93%)
Oct 26, 2018 1.819 1.930 1.772 1.867 173,571 +0.02(+1.29%)
Oct 25, 2018 1.938 1.978 1.811 1.843 206,660 -0.09(-4.51%)
Oct 24, 2018 2.025 2.057 1.898 1.930 205,751 -0.09(-4.69%)
Oct 23, 2018 2.065 2.069 2.001 2.025 95,137 -0.06(-2.66%)
Oct 22, 2018 2.065 2.166 2.065 2.080 154,367 +0.00(+0.00%)
Oct 19, 2018 2.104 2.160 2.065 2.080 129,577 -0.04(-1.87%)
Oct 18, 2018 2.160 2.163 2.065 2.120 118,719 -0.04(-1.83%)
Oct 17, 2018 2.144 2.183 2.120 2.160 166,307 +0.01(+0.37%)
Oct 16, 2018 2.065 2.175 2.065 2.152 167,814 +0.09(+4.21%)
Oct 15, 2018 2.009 2.088 1.978 2.065 140,633 +0.06(+2.76%)
Oct 12, 2018 2.025 2.057 1.978 2.009 174,456 +0.00(+0.00%)
Oct 11, 2018 2.072 2.096 1.985 2.009 179,152 -0.09(-4.51%)
Oct 10, 2018 2.167 2.215 2.065 2.104 281,852 -0.06(-2.92%)
Oct 09, 2018 2.160 2.191 2.136 2.167 313,187 +0.00(+0.00%)
Oct 08, 2018 2.128 2.183 2.065 2.167 194,723 +0.03(+1.48%)
Oct 05, 2018 2.167 2.191 2.120 2.136 259,029 -0.03(-1.46%)
Oct 04, 2018 2.120 2.199 2.120 2.167 244,591 +0.05(+2.24%)
Oct 03, 2018 2.096 2.167 2.072 2.120 352,872 +0.06(+3.08%)
Oct 02, 2018 2.112 2.167 2.057 2.057 213,036 -0.07(-3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.