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 (%)
Jul 31, 2019 1.471 1.511 1.456 1.495 147,068 +0.04(+2.72%)
Jul 30, 2019 1.456 1.468 1.440 1.456 47,623 -0.02(-1.60%)
Jul 29, 2019 1.440 1.495 1.440 1.479 63,582 +0.04(+2.75%)
Jul 26, 2019 1.440 1.456 1.416 1.440 175,088 +0.00(+0.00%)
Jul 25, 2019 1.440 1.456 1.432 1.440 43,308 +0.00(+0.00%)
Jul 24, 2019 1.400 1.471 1.400 1.440 64,003 +0.02(+1.68%)
Jul 23, 2019 1.440 1.440 1.392 1.416 92,761 -0.01(-0.56%)
Jul 22, 2019 1.463 1.495 1.408 1.424 263,458 -0.04(-2.70%)
Jul 19, 2019 1.479 1.511 1.459 1.463 37,925 -0.02(-1.07%)
Jul 18, 2019 1.479 1.513 1.479 1.479 35,070 +0.02(+1.08%)
Jul 17, 2019 1.519 1.566 1.463 1.463 151,484 -0.08(-5.13%)
Jul 16, 2019 1.503 1.550 1.440 1.543 349,619 +0.04(+2.63%)
Jul 15, 2019 1.543 1.543 1.456 1.503 244,526 -0.04(-2.56%)
Jul 12, 2019 1.582 1.582 1.543 1.543 69,908 -0.03(-2.01%)
Jul 11, 2019 1.574 1.598 1.558 1.574 34,539 +0.00(+0.00%)
Jul 10, 2019 1.622 1.653 1.574 1.574 643,609 -0.06(-3.40%)
Jul 09, 2019 1.645 1.645 1.622 1.630 23,227 -0.02(-1.44%)
Jul 08, 2019 1.637 1.669 1.630 1.653 89,994 +0.02(+1.46%)
Jul 05, 2019 1.614 1.653 1.614 1.630 199,360 +0.01(+0.49%)
Jul 03, 2019 1.622 1.653 1.606 1.622 261,684 +0.00(+0.00%)
Jul 02, 2019 1.582 1.630 1.574 1.622 127,237 +0.04(+2.50%)
Jul 01, 2019 1.614 1.622 1.582 1.582 41,894 -0.03(-1.96%)
Jun 28, 2019 1.598 1.614 1.582 1.614 148,540 +0.02(+1.49%)
Jun 27, 2019 1.614 1.614 1.582 1.590 259,435 -0.02(-1.47%)
Jun 26, 2019 1.622 1.622 1.582 1.614 55,533 -0.01(-0.49%)
Jun 25, 2019 1.630 1.630 1.582 1.622 83,932 -0.02(-0.97%)
Jun 24, 2019 1.669 1.685 1.614 1.637 76,693 -0.04(-2.36%)
Jun 21, 2019 1.653 1.697 1.653 1.677 122,498 +0.01(+0.47%)
Jun 20, 2019 1.669 1.705 1.661 1.669 49,778 +0.02(+0.96%)
Jun 19, 2019 1.653 1.677 1.645 1.653 70,384 +0.01(+0.48%)
Jun 18, 2019 1.661 1.693 1.645 1.645 118,852 -0.02(-0.95%)
Jun 17, 2019 1.645 1.681 1.645 1.661 87,140 +0.02(+0.96%)
Jun 14, 2019 1.709 1.717 1.645 1.645 50,566 -0.06(-3.26%)
Jun 13, 2019 1.685 1.717 1.677 1.701 96,773 +0.02(+1.42%)
Jun 12, 2019 1.661 1.693 1.661 1.677 199,260 -0.02(-0.94%)
Jun 11, 2019 1.685 1.701 1.669 1.693 57,121 +0.01(+0.47%)
Jun 10, 2019 1.661 1.701 1.661 1.685 59,612 +0.02(+1.43%)
Jun 07, 2019 1.661 1.693 1.661 1.661 46,142 +0.00(+0.00%)
Jun 06, 2019 1.661 1.677 1.661 1.661 47,221 +0.01(+0.48%)
Jun 05, 2019 1.669 1.693 1.645 1.653 72,291 -0.02(-0.95%)
Jun 04, 2019 1.630 1.685 1.630 1.669 95,180 +0.06(+3.43%)
Jun 03, 2019 1.582 1.641 1.550 1.614 118,751 +0.03(+2.00%)
May 31, 2019 1.566 1.590 1.550 1.582 81,159 +0.00(+0.00%)
May 30, 2019 1.598 1.606 1.582 1.582 65,037 -0.01(-0.50%)
May 29, 2019 1.590 1.637 1.590 1.590 79,502 -0.02(-0.99%)
May 28, 2019 1.630 1.637 1.598 1.606 118,387 -0.04(-2.40%)
May 24, 2019 1.701 1.701 1.630 1.645 50,819 -0.06(-3.26%)
May 23, 2019 1.645 1.709 1.645 1.701 163,539 +0.05(+2.87%)
May 22, 2019 1.622 1.677 1.622 1.653 40,835 +0.00(+0.00%)
May 21, 2019 1.645 1.709 1.637 1.653 91,237 +0.01(+0.48%)
May 20, 2019 1.598 1.661 1.558 1.645 107,725 +0.02(+1.46%)
May 17, 2019 1.630 1.669 1.614 1.622 71,931 -0.02(-0.97%)
May 16, 2019 1.717 1.717 1.622 1.637 91,529 -0.06(-3.72%)
May 15, 2019 1.701 1.724 1.677 1.701 66,857 -0.03(-1.83%)
May 14, 2019 1.622 1.740 1.582 1.732 124,809 +0.11(+6.83%)
May 13, 2019 1.614 1.630 1.535 1.622 372,679 -0.01(-0.49%)
May 10, 2019 1.677 1.677 1.622 1.630 211,875 -0.06(-3.74%)
May 09, 2019 1.756 1.756 1.622 1.693 165,159 -0.06(-3.60%)
May 08, 2019 1.811 1.811 1.724 1.756 182,463 -0.07(-3.90%)
May 07, 2019 1.780 1.867 1.780 1.827 139,219 -0.05(-2.53%)
May 06, 2019 1.819 1.898 1.819 1.875 133,188 +0.04(+2.16%)
May 03, 2019 1.819 1.835 1.788 1.835 48,291 +0.02(+1.31%)
May 02, 2019 1.811 1.879 1.796 1.811 88,905 +0.00(+0.00%)
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.