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 (%)
Apr 30, 2021 1.909 1.917 1.824 1.849 83,334 -0.08(-4.39%)
Apr 29, 2021 1.926 1.951 1.900 1.934 117,979 +0.03(+1.33%)
Apr 28, 2021 1.926 1.928 1.886 1.909 61,100 +0.02(+0.89%)
Apr 27, 2021 1.926 1.934 1.884 1.892 34,705 -0.01(-0.44%)
Apr 26, 2021 1.909 1.934 1.867 1.900 144,556 +0.01(+0.44%)
Apr 23, 2021 1.892 1.919 1.867 1.892 111,545 +0.00(+0.00%)
Apr 22, 2021 1.892 1.965 1.842 1.892 162,662 +0.01(+0.45%)
Apr 21, 2021 1.825 1.892 1.825 1.884 71,227 +0.03(+1.82%)
Apr 20, 2021 1.825 1.858 1.825 1.850 97,995 +0.01(+0.46%)
Apr 19, 2021 1.833 1.875 1.824 1.842 198,278 -0.03(-1.35%)
Apr 16, 2021 1.909 1.909 1.833 1.867 102,150 -0.03(-1.33%)
Apr 15, 2021 1.875 1.909 1.833 1.892 97,658 +0.02(+0.90%)
Apr 14, 2021 1.842 1.875 1.808 1.875 173,738 +0.04(+2.29%)
Apr 13, 2021 1.816 1.867 1.787 1.833 91,674 +0.04(+2.35%)
Apr 12, 2021 1.875 1.892 1.724 1.791 301,147 -0.10(-5.33%)
Apr 09, 2021 1.909 1.909 1.875 1.892 86,215 +0.00(+0.00%)
Apr 08, 2021 1.917 1.951 1.867 1.892 152,472 -0.01(-0.44%)
Apr 07, 2021 1.875 1.951 1.848 1.900 174,543 +0.03(+1.80%)
Apr 06, 2021 1.968 1.968 1.859 1.867 188,040 -0.07(-3.48%)
Apr 05, 2021 1.892 1.951 1.850 1.934 142,039 +0.09(+5.02%)
Apr 01, 2021 1.808 1.900 1.707 1.842 444,279 +0.07(+3.79%)
Mar 31, 2021 1.774 1.808 1.715 1.774 143,095 +0.02(+0.96%)
Mar 30, 2021 1.673 1.783 1.615 1.758 215,734 +0.05(+2.96%)
Mar 29, 2021 1.783 1.791 1.665 1.707 230,271 -0.06(-3.33%)
Mar 26, 2021 1.758 1.783 1.707 1.766 159,350 +0.02(+0.96%)
Mar 25, 2021 1.665 1.749 1.598 1.749 297,069 +0.07(+4.00%)
Mar 24, 2021 1.766 1.773 1.665 1.682 398,838 -0.06(-3.38%)
Mar 23, 2021 1.858 1.858 1.724 1.741 337,711 -0.13(-6.76%)
Mar 22, 2021 1.926 1.968 1.822 1.867 262,361 -0.05(-2.63%)
Mar 19, 2021 1.926 1.926 1.795 1.917 443,565 +0.10(+5.56%)
Mar 18, 2021 1.808 1.868 1.791 1.816 195,605 -0.03(-1.82%)
Mar 17, 2021 1.850 1.892 1.800 1.850 210,743 -0.04(-2.22%)
Mar 16, 2021 1.951 1.976 1.816 1.892 413,640 -0.12(-5.86%)
Mar 15, 2021 2.144 2.144 1.943 2.010 433,272 -0.07(-3.24%)
Mar 12, 2021 2.010 2.102 1.993 2.077 420,852 +0.09(+4.66%)
Mar 11, 2021 1.909 2.069 1.892 1.985 545,091 +0.10(+5.36%)
Mar 10, 2021 1.833 1.884 1.783 1.884 168,382 +0.05(+2.75%)
Mar 09, 2021 1.707 1.850 1.699 1.833 218,184 +0.12(+6.86%)
Mar 08, 2021 1.707 1.715 1.640 1.715 322,812 +0.03(+2.00%)
Mar 05, 2021 1.699 1.724 1.573 1.682 463,900 +0.00(+0.00%)
Mar 04, 2021 1.657 1.707 1.598 1.682 446,305 +0.02(+1.01%)
Mar 03, 2021 1.783 1.808 1.657 1.665 335,147 -0.12(-6.60%)
Mar 02, 2021 1.800 1.800 1.732 1.783 168,419 -0.01(-0.47%)
Mar 01, 2021 1.808 1.858 1.758 1.791 205,814 +0.02(+0.95%)
Feb 26, 2021 1.800 1.850 1.703 1.774 388,625 -0.06(-3.21%)
Feb 25, 2021 1.808 1.875 1.791 1.833 422,948 -0.05(-2.68%)
Feb 24, 2021 1.766 1.884 1.707 1.884 1,166,862 -0.14(-7.05%)
Feb 23, 2021 2.153 2.170 1.900 2.027 541,021 -0.03(-1.63%)
Feb 22, 2021 2.153 2.254 2.043 2.060 489,219 -0.09(-4.30%)
Feb 19, 2021 2.069 2.262 2.060 2.153 776,299 +0.12(+5.79%)
Feb 18, 2021 2.094 2.178 2.035 2.035 209,442 -0.07(-3.20%)
Feb 17, 2021 2.128 2.178 2.001 2.102 415,617 -0.03(-1.57%)
Feb 16, 2021 2.035 2.186 2.001 2.136 755,299 +0.16(+8.09%)
Feb 12, 2021 1.858 1.985 1.833 1.976 410,625 +0.12(+6.33%)
Feb 11, 2021 1.917 1.943 1.816 1.858 248,224 -0.03(-1.78%)
Feb 10, 2021 1.867 1.951 1.774 1.892 422,223 +0.02(+0.90%)
Feb 09, 2021 1.976 2.018 1.842 1.875 551,026 -0.08(-3.88%)
Feb 08, 2021 1.892 1.985 1.875 1.951 505,104 +0.09(+4.98%)
Feb 05, 2021 1.842 1.884 1.808 1.858 354,376 +0.07(+3.76%)
Feb 04, 2021 1.850 1.867 1.749 1.791 411,313 -0.03(-1.84%)
Feb 03, 2021 1.850 1.875 1.816 1.825 231,703 +0.03(+1.40%)
Feb 02, 2021 1.858 1.875 1.783 1.800 184,144 +0.02(+0.94%)
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.