American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	2.668	2.668	2.583	2.668	173,480	+0.01(+0.35%)
May 30, 2023	2.789	2.789	2.630	2.658	162,966	-0.10(-3.73%)
May 26, 2023	2.733	2.799	2.733	2.761	105,124	+0.04(+1.37%)
May 25, 2023	2.742	2.780	2.714	2.724	114,438	-0.02(-0.68%)
May 24, 2023	2.752	2.813	2.740	2.742	110,648	-0.01(-0.34%)
May 23, 2023	2.668	2.803	2.668	2.752	175,631	+0.08(+3.16%)
May 22, 2023	2.799	2.799	2.668	2.668	163,142	-0.13(-4.68%)
May 19, 2023	2.789	2.827	2.770	2.799	115,748	+0.03(+1.01%)
May 18, 2023	2.780	2.827	2.770	2.770	112,696	-0.03(-1.00%)
May 17, 2023	2.770	2.836	2.770	2.799	166,540	+0.03(+1.01%)
May 16, 2023	2.780	2.827	2.761	2.770	99,313	+0.00(+0.00%)
May 15, 2023	2.724	2.799	2.724	2.770	217,152	+0.05(+1.72%)
May 12, 2023	2.677	2.770	2.602	2.724	180,738	+0.07(+2.46%)
May 11, 2023	2.536	2.682	2.536	2.658	204,782	+0.10(+4.03%)
May 10, 2023	2.611	2.673	2.546	2.555	217,760	-0.07(-2.85%)
May 09, 2023	2.621	2.649	2.518	2.630	296,014	+0.07(+2.55%)
May 08, 2023	2.752	2.752	2.565	2.565	717,662	-0.21(-7.43%)
May 05, 2023	2.817	2.817	2.742	2.770	160,374	-0.04(-1.33%)
May 04, 2023	2.911	2.948	2.752	2.808	251,825	-0.14(-4.76%)
May 03, 2023	2.892	3.004	2.889	2.948	205,755	+0.06(+1.94%)
May 02, 2023	2.836	2.916	2.808	2.892	141,026	+0.03(+0.98%)
May 01, 2023	2.845	2.976	2.827	2.864	249,975	+0.02(+0.66%)
Apr 28, 2023	2.827	2.916	2.827	2.845	158,351	+0.00(+0.00%)
Apr 27, 2023	2.817	2.873	2.808	2.845	280,393	+0.03(+1.00%)
Apr 26, 2023	2.826	2.863	2.799	2.817	154,027	-0.01(-0.33%)
Apr 25, 2023	2.808	2.854	2.780	2.826	191,143	+0.02(+0.66%)
Apr 24, 2023	2.826	2.866	2.808	2.808	148,177	-0.02(-0.65%)
Apr 21, 2023	2.808	2.854	2.799	2.826	96,600	+0.01(+0.33%)
Apr 20, 2023	2.808	2.882	2.799	2.817	129,449	+0.00(+0.00%)
Apr 19, 2023	2.817	2.871	2.808	2.817	117,683	+0.00(+0.00%)
Apr 18, 2023	2.826	2.879	2.808	2.817	75,871	-0.01(-0.33%)
Apr 17, 2023	2.826	2.909	2.817	2.826	142,270	+0.00(+0.00%)
Apr 14, 2023	2.826	2.891	2.826	2.826	77,033	-0.03(-0.97%)
Apr 13, 2023	2.845	2.882	2.799	2.854	145,493	+0.02(+0.65%)
Apr 12, 2023	2.854	2.891	2.808	2.836	145,927	-0.01(-0.32%)
Apr 11, 2023	2.863	2.946	2.845	2.845	110,953	-0.02(-0.64%)
Apr 10, 2023	2.854	2.891	2.785	2.863	273,938	+0.01(+0.32%)
Apr 06, 2023	2.873	2.908	2.854	2.854	61,624	-0.03(-0.96%)
Apr 05, 2023	2.873	2.937	2.845	2.882	76,020	-0.02(-0.64%)
Apr 04, 2023	2.983	2.983	2.863	2.900	147,935	-0.04(-1.25%)
Apr 03, 2023	2.928	3.103	2.900	2.937	333,865	+0.02(+0.63%)
Mar 31, 2023	2.836	2.963	2.817	2.919	194,969	+0.08(+2.92%)
Mar 30, 2023	2.909	2.926	2.826	2.836	90,310	-0.06(-2.22%)
Mar 29, 2023	2.955	2.965	2.884	2.900	72,211	-0.04(-1.25%)
Mar 28, 2023	2.882	2.974	2.882	2.937	135,662	+0.05(+1.59%)
Mar 27, 2023	2.891	2.935	2.790	2.891	223,067	-0.07(-2.48%)
Mar 24, 2023	2.891	2.965	2.804	2.965	127,828	+0.06(+1.90%)
Mar 23, 2023	2.937	2.992	2.854	2.909	157,564	-0.03(-0.94%)
Mar 22, 2023	2.974	3.001	2.905	2.937	131,272	-0.04(-1.24%)
Mar 21, 2023	2.873	3.047	2.854	2.974	190,329	+0.14(+4.87%)
Mar 20, 2023	2.817	2.900	2.817	2.836	135,839	+0.01(+0.33%)
Mar 17, 2023	2.928	2.937	2.808	2.826	318,232	-0.10(-3.46%)
Mar 16, 2023	2.836	2.983	2.836	2.928	234,982	+0.09(+3.25%)
Mar 15, 2023	2.928	2.946	2.790	2.836	218,291	-0.11(-3.75%)
Mar 14, 2023	3.011	3.020	2.946	2.946	164,419	+0.03(+0.95%)
Mar 13, 2023	2.863	2.946	2.845	2.919	263,710	+0.06(+1.93%)
Mar 10, 2023	2.946	2.946	2.762	2.863	405,573	-0.13(-4.31%)
Mar 09, 2023	2.946	3.057	2.946	2.992	172,863	+0.06(+1.88%)
Mar 08, 2023	2.790	2.965	2.790	2.937	169,563	+0.15(+5.28%)
Mar 07, 2023	2.882	2.900	2.753	2.790	554,934	-0.10(-3.50%)
Mar 06, 2023	2.909	3.075	2.854	2.891	490,382	-0.12(-3.98%)
Mar 03, 2023	2.955	3.043	2.946	3.011	269,709	+0.05(+1.55%)
Mar 02, 2023	2.946	3.017	2.937	2.965	183,816	+0.00(+0.00%)