Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Reprographics Company (NY: ARC )

2.790 +0.040 (+1.45%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 3.075 3.186 2.965 2.965 136,690 -0.11(-3.59%)
Feb 28, 2023 3.103 3.199 3.075 3.075 222,684 +0.00(+0.00%)
Feb 27, 2023 2.882 3.121 2.863 3.075 162,795 +0.17(+6.03%)
Feb 24, 2023 3.121 3.130 2.826 2.900 409,412 -0.28(-8.70%)
Feb 23, 2023 3.038 3.259 3.038 3.176 154,885 +0.04(+1.17%)
Feb 22, 2023 3.333 3.333 3.130 3.139 171,984 -0.15(-4.48%)
Feb 21, 2023 3.314 3.388 3.268 3.287 157,722 +0.00(+0.00%)
Feb 17, 2023 3.351 3.360 3.139 3.287 147,511 -0.07(-2.19%)
Feb 16, 2023 3.397 3.453 3.334 3.360 86,664 -0.09(-2.67%)
Feb 15, 2023 3.434 3.535 3.425 3.453 136,952 -0.02(-0.53%)
Feb 14, 2023 3.434 3.499 3.370 3.471 139,491 +0.02(+0.53%)
Feb 13, 2023 3.554 3.563 3.397 3.453 240,174 -0.08(-2.34%)
Feb 10, 2023 3.434 3.535 3.370 3.535 266,808 +0.17(+5.21%)
Feb 09, 2023 3.453 3.471 3.305 3.360 155,099 -0.04(-1.08%)
Feb 08, 2023 3.406 3.453 3.370 3.397 116,745 -0.05(-1.34%)
Feb 07, 2023 3.342 3.453 3.307 3.443 219,486 +0.10(+3.03%)
Feb 06, 2023 3.167 3.342 3.112 3.342 343,964 +0.20(+6.45%)
Feb 03, 2023 3.093 3.167 3.093 3.139 89,881 +0.02(+0.59%)
Feb 02, 2023 3.232 3.247 3.121 3.121 88,017 -0.08(-2.59%)
Feb 01, 2023 3.167 3.241 3.145 3.204 302,449 -0.01(-0.29%)
Jan 31, 2023 3.103 3.227 3.075 3.213 119,218 +0.13(+4.18%)
Jan 30, 2023 3.057 3.121 2.965 3.084 188,111 -0.03(-0.89%)
Jan 27, 2023 3.103 3.175 3.076 3.112 114,999 -0.01(-0.29%)
Jan 26, 2023 3.130 3.184 3.112 3.121 197,171 -0.05(-1.43%)
Jan 25, 2023 3.094 3.203 3.094 3.166 128,785 +0.05(+1.75%)
Jan 24, 2023 3.157 3.230 3.112 3.112 97,256 -0.05(-1.72%)
Jan 23, 2023 3.030 3.212 3.030 3.166 142,138 +0.17(+5.76%)
Jan 20, 2023 3.039 3.148 2.958 2.994 99,791 -0.02(-0.60%)
Jan 19, 2023 3.130 3.130 2.958 3.012 224,254 -0.15(-4.60%)
Jan 18, 2023 3.230 3.254 3.148 3.157 116,991 -0.05(-1.69%)
Jan 17, 2023 3.275 3.291 3.166 3.212 218,140 -0.01(-0.28%)
Jan 13, 2023 3.266 3.352 3.211 3.221 207,864 -0.05(-1.39%)
Jan 12, 2023 3.194 3.266 3.148 3.266 149,067 +0.07(+2.27%)
Jan 11, 2023 3.076 3.203 3.034 3.194 307,790 +0.18(+6.02%)
Jan 10, 2023 2.858 3.021 2.858 3.012 201,612 +0.11(+3.75%)
Jan 09, 2023 2.812 2.903 2.812 2.903 232,126 +0.10(+3.56%)
Jan 06, 2023 2.740 2.812 2.722 2.803 251,163 +0.14(+5.10%)
Jan 05, 2023 2.731 2.731 2.649 2.667 106,949 -0.01(-0.34%)
Jan 04, 2023 2.613 2.767 2.613 2.676 289,507 +0.01(+0.34%)
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.