American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	2.805	2.857		2.831	195,174	+0.03(+0.92%)
Jan 28, 2022	2.771	2.857	2.711	2.805	237,994	+0.02(+0.62%)
Jan 27, 2022	2.839	2.839	2.695	2.788	242,236	-0.06(-2.08%)
Jan 26, 2022	2.941	2.983	2.839	2.847	214,985	-0.09(-3.17%)
Jan 25, 2022	2.754	2.966	2.720	2.941	208,626	+0.14(+4.83%)
Jan 24, 2022	2.754	2.839	2.720	2.805	321,739	-0.08(-2.65%)
Jan 21, 2022	2.890	2.898	2.813	2.881	144,308	-0.01(-0.29%)
Jan 20, 2022	3.008	3.017	2.864	2.890	176,477	-0.12(-3.94%)
Jan 19, 2022	3.025	3.025	2.941	3.008	127,899	-0.02(-0.56%)
Jan 18, 2022	3.051	3.127	2.966	3.025	146,766	-0.06(-1.92%)
Jan 14, 2022				3.085	0	-0.05(-1.62%)
Jan 13, 2022	3.212	3.212	3.093	3.135	167,171	-0.03(-1.07%)
Jan 12, 2022	3.296	3.339	3.102	3.169	313,679	-0.04(-1.32%)
Jan 11, 2022	3.203	3.237	3.118	3.212	133,359	+0.02(+0.53%)
Jan 10, 2022	3.178	3.212	3.127	3.195	268,527	+0.08(+2.45%)
Jan 07, 2022	3.186	3.220	3.042	3.118	400,838	-0.03(-0.81%)
Jan 06, 2022	3.186	3.220	3.102	3.144	205,929	-0.05(-1.59%)
Jan 05, 2022	3.246	3.254	3.148	3.195	484,674	-0.05(-1.57%)
Jan 04, 2022	3.068	3.288	3.017	3.246	630,860	+0.18(+5.80%)
Jan 03, 2022	2.991	3.068	2.957	3.068	206,534	+0.10(+3.43%)
Dec 31, 2021	2.974	3.000	2.945	2.966	192,035	+0.03(+0.86%)
Dec 30, 2021	2.839	2.983	2.839	2.941	123,063	+0.10(+3.58%)
Dec 29, 2021	2.974	2.974	2.822	2.839	209,714	-0.12(-4.01%)
Dec 28, 2021	3.008	3.025	2.796	2.957	256,664	-0.01(-0.29%)
Dec 27, 2021	2.898	3.076	2.890	2.966	355,140	+0.10(+3.55%)
Dec 23, 2021	2.763	2.957	2.763	2.864	209,295	+0.08(+3.05%)
Dec 22, 2021	2.805	2.830	2.695	2.779	260,309	-0.02(-0.61%)
Dec 21, 2021	2.763	2.881	2.754	2.796	194,859	+0.06(+2.17%)
Dec 20, 2021	2.779	2.802	2.644	2.737	201,057	-0.05(-1.82%)
Dec 17, 2021	2.788	2.907	2.772	2.788	143,624	-0.02(-0.60%)
Dec 16, 2021	2.788	2.907	2.720	2.805	458,027	+0.11(+4.09%)
Dec 15, 2021	2.686	2.720	2.618	2.695	261,595	-0.03(-1.24%)
Dec 14, 2021	2.720	2.805	2.669	2.729	415,989	-0.01(-0.31%)
Dec 13, 2021	2.652	2.830	2.644	2.737	341,299	+0.06(+2.22%)
Dec 10, 2021	2.712	2.712	2.627	2.678	186,048	+0.00(+0.00%)
Dec 09, 2021	2.627	2.754	2.593	2.678	645,028	+0.19(+7.85%)
Dec 08, 2021	2.500	2.610	2.457	2.483	149,565	+0.01(+0.34%)
Dec 07, 2021	2.457	2.602	2.407	2.474	230,816	+0.07(+2.82%)
Dec 06, 2021	2.229	2.415	2.229	2.407	147,010	+0.17(+7.58%)
Dec 03, 2021	2.288	2.322	2.203	2.237	105,543	-0.03(-1.12%)
Dec 02, 2021	2.407	2.424	2.254	2.263	207,842	-0.10(-4.30%)
Dec 01, 2021	2.483	2.500	2.347	2.364	288,650	-0.09(-3.79%)
Nov 30, 2021	2.500	2.525	2.432	2.457	191,540	-0.08(-3.01%)
Nov 29, 2021	2.525	2.576	2.491	2.534	163,402	-0.02(-0.66%)
Nov 26, 2021	2.432	2.551	2.432	2.551	116,751	+0.04(+1.69%)
Nov 24, 2021	2.517	2.551	2.461	2.508	121,999	-0.04(-1.66%)
Nov 23, 2021	2.500	2.559	2.424	2.551	155,834	+0.05(+2.03%)
Nov 22, 2021	2.525	2.593	2.483	2.500	204,337	-0.03(-1.34%)
Nov 19, 2021	2.500	2.567	2.483	2.534	100,988	+0.03(+1.36%)
Nov 18, 2021	2.644	2.534	2.500	2.500	160,503	+0.01(+0.34%)
Nov 17, 2021	2.610	2.627	2.474	2.491	151,697	-0.10(-3.92%)
Nov 16, 2021	2.610	2.635	2.593	2.593	135,084	+0.01(+0.33%)
Nov 15, 2021	2.618	2.648	2.559	2.585	142,514	-0.01(-0.33%)
Nov 12, 2021	2.576	2.644	2.559	2.593	104,929	+0.06(+2.34%)
Nov 11, 2021	2.500	2.627	2.475	2.534	215,772	+0.12(+4.91%)
Nov 10, 2021	2.415			2.415	109,061	-0.03(-1.38%)
Nov 09, 2021	2.559	2.563	2.432	2.449	194,603	-0.13(-4.93%)
Nov 08, 2021	2.576	2.678	2.568	2.576	180,855	+0.02(+0.66%)
Nov 05, 2021	2.754	2.754	2.381	2.559	527,630	-0.19(-7.08%)
Nov 04, 2021	2.796	2.864	2.712	2.754	426,481	+0.05(+1.88%)
Nov 03, 2021	2.602	2.726	2.551	2.703	195,616	+0.10(+3.91%)
Nov 02, 2021	2.686	2.712	2.585	2.602	166,390	-0.04(-1.60%)