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 (%)
Sep 30, 2021 2.475 2.530 2.375 2.442 166,648 -0.05(-1.99%)
Sep 29, 2021 2.599 2.624 2.334 2.491 416,951 -0.13(-5.05%)
Sep 28, 2021 2.690 2.698 2.599 2.624 168,253 -0.04(-1.55%)
Sep 27, 2021 2.558 2.690 2.558 2.665 200,305 +0.11(+4.21%)
Sep 24, 2021 2.591 2.628 2.533 2.558 119,903 -0.03(-1.28%)
Sep 23, 2021 2.533 2.653 2.533 2.591 288,381 +0.07(+2.96%)
Sep 22, 2021 2.591 2.599 2.500 2.516 265,068 -0.07(-2.88%)
Sep 21, 2021 2.616 2.673 2.558 2.591 162,054 -0.02(-0.63%)
Sep 20, 2021 2.822 2.822 2.516 2.607 543,161 -0.23(-8.16%)
Sep 17, 2021 2.541 2.839 2.541 2.839 1,039,211 +0.26(+10.29%)
Sep 16, 2021 2.293 2.713 2.276 2.574 1,833,169 +0.32(+14.34%)
Sep 15, 2021 2.160 2.251 2.152 2.251 121,433 +0.07(+3.42%)
Sep 14, 2021 2.152 2.251 2.152 2.177 119,073 +0.00(+0.00%)
Sep 13, 2021 2.276 2.276 2.119 2.177 248,621 -0.04(-1.87%)
Sep 10, 2021 2.202 2.276 2.169 2.218 132,615 -0.02(-0.74%)
Sep 09, 2021 2.210 2.251 1.953 2.235 730,659 +0.01(+0.37%)
Sep 08, 2021 2.284 2.293 2.218 2.227 149,720 -0.07(-3.24%)
Sep 07, 2021 2.384 2.417 2.284 2.301 192,163 -0.06(-2.46%)
Sep 03, 2021 2.284 2.392 2.284 2.359 118,847 +0.06(+2.52%)
Sep 02, 2021 2.400 2.400 2.284 2.301 128,974 -0.09(-3.81%)
Sep 01, 2021 2.359 2.400 2.342 2.392 330,818 +0.05(+2.12%)
Aug 31, 2021 2.284 2.359 2.268 2.342 122,360 +0.05(+2.17%)
Aug 30, 2021 2.293 2.342 2.276 2.293 202,594 -0.01(-0.36%)
Aug 27, 2021 2.243 2.351 2.243 2.301 226,997 +0.06(+2.58%)
Aug 26, 2021 2.293 2.309 2.235 2.243 125,415 -0.03(-1.45%)
Aug 25, 2021 2.309 2.367 2.260 2.276 211,217 +0.01(+0.37%)
Aug 24, 2021 2.243 2.375 2.235 2.268 315,000 +0.03(+1.48%)
Aug 23, 2021 2.276 2.326 2.210 2.235 142,925 -0.02(-0.74%)
Aug 20, 2021 2.135 2.293 2.135 2.251 204,601 +0.11(+5.02%)
Aug 19, 2021 2.144 2.218 2.127 2.144 159,853 -0.08(-3.72%)
Aug 18, 2021 2.185 2.276 2.152 2.227 87,643 +0.03(+1.51%)
Aug 17, 2021 2.243 2.309 2.169 2.193 136,125 -0.11(-4.68%)
Aug 16, 2021 2.152 2.309 2.152 2.301 174,388 +0.12(+5.30%)
Aug 13, 2021 2.177 2.243 2.119 2.185 270,867 -0.07(-3.30%)
Aug 12, 2021 2.558 2.607 2.235 2.260 548,998 -0.26(-10.49%)
Aug 11, 2021 2.318 2.558 2.276 2.524 621,857 +0.22(+9.32%)
Aug 10, 2021 2.309 2.318 2.243 2.309 306,150 +0.05(+2.20%)
Aug 09, 2021 2.243 2.359 2.203 2.260 693,971 +0.07(+3.02%)
Aug 06, 2021 2.152 2.218 2.135 2.193 260,123 +0.06(+2.71%)
Aug 05, 2021 1.986 2.135 1.982 2.135 478,329 +0.21(+10.73%)
Aug 04, 2021 1.846 1.986 1.829 1.929 619,496 +0.07(+3.56%)
Aug 03, 2021 1.780 1.871 1.755 1.862 272,649 +0.10(+5.63%)
Aug 02, 2021 1.697 1.796 1.697 1.763 185,004 +0.05(+2.90%)
Jul 30, 2021 1.713 1.722 1.697 1.713 116,729 -0.01(-0.48%)
Jul 29, 2021 1.722 1.730 1.709 1.722 123,486 +0.05(+2.97%)
Jul 28, 2021 1.647 1.680 1.631 1.672 129,191 +0.03(+2.00%)
Jul 27, 2021 1.672 1.698 1.623 1.639 106,150 -0.04(-2.44%)
Jul 26, 2021 1.697 1.705 1.672 1.680 104,156 -0.02(-1.44%)
Jul 23, 2021 1.713 1.713 1.672 1.705 75,734 +0.00(+0.00%)
Jul 22, 2021 1.688 1.705 1.688 1.705 70,841 +0.02(+0.97%)
Jul 21, 2021 1.688 1.705 1.676 1.688 64,836 +0.02(+1.48%)
Jul 20, 2021 1.672 1.721 1.656 1.664 164,425 +0.02(+1.50%)
Jul 19, 2021 1.639 1.664 1.606 1.639 226,821 -0.02(-0.99%)
Jul 16, 2021 1.664 1.713 1.647 1.656 147,505 +0.00(+0.00%)
Jul 15, 2021 1.631 1.668 1.615 1.656 157,627 +0.02(+1.00%)
Jul 14, 2021 1.647 1.672 1.623 1.639 121,499 -0.01(-0.50%)
Jul 13, 2021 1.697 1.713 1.639 1.647 109,890 -0.07(-3.83%)
Jul 12, 2021 1.688 1.721 1.672 1.713 115,034 +0.01(+0.48%)
Jul 09, 2021 1.721 1.721 1.697 1.705 42,142 -0.01(-0.48%)
Jul 08, 2021 1.680 1.803 1.623 1.713 277,346 +0.01(+0.48%)
Jul 07, 2021 1.721 1.738 1.664 1.705 154,052 -0.02(-0.95%)
Jul 06, 2021 1.787 1.787 1.656 1.721 256,102 -0.06(-3.23%)
Jul 02, 2021 1.770 1.778 1.746 1.778 104,077 +0.02(+0.93%)
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.