Skip to main content

American Reprographics Company (NY: ARC )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.580 2.675 2.551 2.615 237,840 +0.09(+3.41%)
Oct 28, 2021 2.572 2.615 2.425 2.529 379,736 +0.16(+6.93%)
Oct 27, 2021 2.356 2.399 2.354 2.365 194,189 +0.01(+0.36%)
Oct 26, 2021 2.348 2.356 102,003 +0.03(+1.10%)
Oct 25, 2021 2.330 2.373 2.142 2.330 231,931 +0.02(+0.74%)
Oct 22, 2021 2.348 2.356 2.296 2.313 52,564 -0.03(-1.46%)
Oct 21, 2021 2.348 2.390 2.339 2.348 66,763 -0.02(-0.72%)
Oct 20, 2021 2.390 2.390 2.356 2.365 52,828 +0.03(+1.10%)
Oct 19, 2021 2.322 2.373 2.313 2.339 59,741 +0.02(+0.74%)
Oct 18, 2021 2.373 2.382 2.288 2.322 172,685 -0.07(-2.87%)
Oct 15, 2021 2.485 2.493 2.390 2.390 64,951 -0.07(-2.79%)
Oct 14, 2021 2.459 2.502 2.399 2.459 157,172 +0.04(+1.77%)
Oct 13, 2021 2.373 2.459 2.373 2.416 46,133 +0.03(+1.44%)
Oct 12, 2021 2.408 2.442 2.365 2.382 58,866 -0.04(-1.77%)
Oct 11, 2021 2.476 2.493 2.399 2.425 86,168 -0.07(-2.75%)
Oct 08, 2021 2.562 2.597 2.468 2.493 100,257 -0.04(-1.69%)
Oct 07, 2021 2.579 2.605 2.536 2.536 71,549 -0.03(-1.33%)
Oct 06, 2021 2.553 2.570 2.459 2.570 97,104 +0.02(+0.67%)
Oct 05, 2021 2.459 2.553 2.450 2.553 89,071 +0.14(+5.67%)
Oct 04, 2021 2.562 2.562 2.365 2.416 311,506 -0.14(-5.37%)
Oct 01, 2021 2.536 2.587 2.485 2.553 118,887 +0.03(+1.02%)
Sep 30, 2021 2.562 2.619 2.459 2.528 160,989 -0.05(-1.99%)
Sep 29, 2021 2.690 2.716 2.416 2.579 402,794 -0.14(-5.05%)
Sep 28, 2021 2.785 2.793 2.690 2.716 162,540 -0.04(-1.55%)
Sep 27, 2021 2.647 2.785 2.647 2.759 193,504 +0.11(+4.21%)
Sep 24, 2021 2.682 2.721 2.622 2.647 115,832 -0.03(-1.28%)
Sep 23, 2021 2.622 2.746 2.622 2.682 278,589 +0.08(+2.96%)
Sep 22, 2021 2.682 2.690 2.587 2.605 256,068 -0.08(-2.88%)
Sep 21, 2021 2.707 2.767 2.647 2.682 156,552 -0.02(-0.64%)
Sep 20, 2021 2.922 2.922 2.605 2.699 524,719 -0.24(-8.16%)
Sep 17, 2021 2.630 2.939 2.630 2.939 1,003,927 +0.27(+10.29%)
Sep 16, 2021 2.373 2.808 2.356 2.665 1,770,928 +0.33(+14.34%)
Sep 15, 2021 2.236 2.330 2.228 2.330 117,310 +0.08(+3.42%)
Sep 14, 2021 2.228 2.330 2.228 2.253 115,030 +0.00(+0.00%)
Sep 13, 2021 2.356 2.356 2.193 2.253 240,179 -0.04(-1.87%)
Sep 10, 2021 2.279 2.356 2.245 2.296 128,112 -0.02(-0.74%)
Sep 09, 2021 2.288 2.330 2.022 2.313 705,851 +0.01(+0.37%)
Sep 08, 2021 2.365 2.373 2.296 2.305 144,636 -0.08(-3.24%)
Sep 07, 2021 2.468 2.502 2.365 2.382 185,638 -0.06(-2.46%)
Sep 03, 2021 2.365 2.476 2.365 2.442 114,812 +0.06(+2.52%)
Sep 02, 2021 2.485 2.485 2.365 2.382 124,595 -0.09(-3.81%)
Sep 01, 2021 2.442 2.485 2.425 2.476 319,585 +0.05(+2.12%)
Aug 31, 2021 2.365 2.442 2.348 2.425 118,205 +0.05(+2.17%)
Aug 30, 2021 2.373 2.425 2.356 2.373 195,716 -0.01(-0.36%)
Aug 27, 2021 2.322 2.433 2.322 2.382 219,290 +0.06(+2.58%)
Aug 26, 2021 2.373 2.390 2.313 2.322 121,157 -0.03(-1.45%)
Aug 25, 2021 2.390 2.450 2.339 2.356 204,046 +0.01(+0.36%)
Aug 24, 2021 2.322 2.459 2.313 2.348 304,305 +0.03(+1.48%)
Aug 23, 2021 2.356 2.408 2.288 2.313 138,072 -0.02(-0.74%)
Aug 20, 2021 2.211 2.373 2.211 2.330 197,654 +0.11(+5.02%)
Aug 19, 2021 2.219 2.296 2.202 2.219 154,425 -0.09(-3.72%)
Aug 18, 2021 2.262 2.356 2.228 2.305 84,667 +0.03(+1.51%)
Aug 17, 2021 2.322 2.390 2.245 2.270 131,504 -0.11(-4.68%)
Aug 16, 2021 2.228 2.390 2.228 2.382 168,467 +0.12(+5.30%)
Aug 13, 2021 2.253 2.322 2.193 2.262 261,670 -0.08(-3.30%)
Aug 12, 2021 2.647 2.699 2.313 2.339 530,358 -0.27(-10.49%)
Aug 11, 2021 2.399 2.647 2.356 2.613 600,743 +0.22(+9.32%)
Aug 10, 2021 2.390 2.399 2.322 2.390 295,756 +0.05(+2.20%)
Aug 09, 2021 2.322 2.442 2.280 2.339 670,409 +0.07(+3.02%)
Aug 06, 2021 2.228 2.296 2.211 2.270 251,291 +0.06(+2.71%)
Aug 05, 2021 2.056 2.211 2.051 2.211 462,089 +0.21(+10.73%)
Aug 04, 2021 1.911 2.056 1.893 1.996 598,462 +0.07(+3.56%)
Aug 03, 2021 1.842 1.936 1.816 1.928 263,392 +0.10(+5.63%)
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.