Skip to main content

American Reprographics Company (NY: ARC )

2.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.750 2.770 2.720 2.730 193,182 -0.02(-0.73%)
Mar 26, 2024 2.700 2.750 2.690 2.750 96,829 +0.05(+1.85%)
Mar 25, 2024 2.670 2.715 2.666 2.700 272,666 +0.03(+1.12%)
Mar 22, 2024 2.560 2.670 2.560 2.670 217,675 +0.09(+3.49%)
Mar 21, 2024 2.600 2.639 2.570 2.580 97,390 -0.03(-1.15%)
Mar 20, 2024 2.570 2.610 2.560 2.610 162,923 +0.05(+1.95%)
Mar 19, 2024 2.570 2.610 2.560 2.560 124,157 +0.00(+0.00%)
Mar 18, 2024 2.640 2.640 2.560 2.560 126,807 -0.09(-3.40%)
Mar 15, 2024 2.640 2.690 2.600 2.650 233,022 +0.02(+0.76%)
Mar 14, 2024 2.630 2.650 2.600 2.630 40,871 -0.01(-0.38%)
Mar 13, 2024 2.640 2.660 2.611 2.640 68,585 +0.00(+0.00%)
Mar 12, 2024 2.620 2.660 2.600 2.640 113,982 +0.03(+1.15%)
Mar 11, 2024 2.620 2.630 2.570 2.610 119,359 -0.02(-0.76%)
Mar 08, 2024 2.610 2.643 2.601 2.630 70,703 +0.02(+0.77%)
Mar 07, 2024 2.640 2.650 2.580 2.610 147,567 -0.02(-0.76%)
Mar 06, 2024 2.640 2.640 2.590 2.630 95,587 -0.01(-0.38%)
Mar 05, 2024 2.650 2.680 2.610 2.640 94,514 +0.02(+0.76%)
Mar 04, 2024 2.650 2.660 2.580 2.620 167,793 -0.03(-1.13%)
Mar 01, 2024 2.690 2.710 2.590 2.650 289,659 -0.06(-2.21%)
Feb 29, 2024 2.680 2.720 2.604 2.710 241,254 +0.01(+0.37%)
Feb 28, 2024 2.700 2.720 2.645 2.700 214,281 +0.02(+0.75%)
Feb 27, 2024 2.710 2.750 2.650 2.680 356,503 -0.04(-1.47%)
Feb 26, 2024 2.650 2.720 2.650 2.720 256,653 +0.04(+1.49%)
Feb 23, 2024 2.620 2.680 2.610 2.680 155,181 +0.05(+1.90%)
Feb 22, 2024 2.690 2.720 2.610 2.630 178,083 -0.02(-0.75%)
Feb 21, 2024 2.690 2.710 2.620 2.650 223,351 -0.04(-1.49%)
Feb 20, 2024 2.720 2.760 2.690 2.690 136,178 -0.02(-0.74%)
Feb 16, 2024 2.760 2.765 2.700 2.710 184,568 -0.05(-1.81%)
Feb 15, 2024 2.780 2.780 2.640 2.760 248,407 +0.01(+0.36%)
Feb 14, 2024 2.730 2.818 2.690 2.750 169,702 +0.08(+3.00%)
Feb 13, 2024 2.800 2.835 2.640 2.670 255,151 -0.14(-4.98%)
Feb 12, 2024 2.840 2.920 2.810 2.810 132,614 -0.04(-1.40%)
Feb 09, 2024 2.910 2.950 2.830 2.850 162,804 -0.09(-3.06%)
Feb 08, 2024 2.890 2.950 2.860 2.940 64,850 +0.02(+0.68%)
Feb 07, 2024 2.890 2.930 2.860 2.920 121,750 +0.01(+0.34%)
Feb 06, 2024 2.930 2.980 2.850 2.910 134,092 -0.01(-0.34%)
Feb 05, 2024 2.930 2.955 2.850 2.920 178,752 -0.03(-1.02%)
Feb 02, 2024 2.940 2.960 2.910 2.950 91,369 -0.04(-1.34%)
Feb 01, 2024 2.920 3.010 2.910 2.990 97,434 +0.04(+1.36%)
Jan 31, 2024 3.040 3.060 2.880 2.950 235,665 -0.09(-2.96%)
Jan 30, 2024 3.060 3.090 3.030 3.040 109,679 -0.05(-1.62%)
Jan 29, 2024 3.060 3.110 2.992 3.090 243,674 +0.07(+2.28%)
Jan 26, 2024 2.972 3.051 2.972 3.021 102,005 +0.02(+0.66%)
Jan 25, 2024 2.972 3.001 2.947 3.001 82,619 +0.07(+2.35%)
Jan 24, 2024 2.962 2.972 2.933 2.933 116,532 +0.03(+1.02%)
Jan 23, 2024 2.864 2.952 2.864 2.903 137,118 +0.01(+0.34%)
Jan 22, 2024 2.903 2.957 2.854 2.893 134,091 +0.00(+0.00%)
Jan 19, 2024 2.982 2.982 2.873 2.893 143,499 -0.04(-1.34%)
Jan 18, 2024 3.011 3.011 2.893 2.933 79,668 -0.05(-1.65%)
Jan 17, 2024 3.021 3.070 2.972 2.982 77,690 -0.09(-2.88%)
Jan 16, 2024 3.041 3.139 3.041 3.070 152,162 +0.02(+0.65%)
Jan 12, 2024 3.051 3.080 2.942 3.051 189,304 +0.03(+0.98%)
Jan 11, 2024 2.844 3.070 2.765 3.021 429,108 +0.19(+6.60%)
Jan 10, 2024 2.873 2.913 2.834 2.834 177,639 -0.03(-1.03%)
Jan 09, 2024 2.952 2.952 2.854 2.864 186,283 -0.12(-3.96%)
Jan 08, 2024 3.051 3.051 2.962 2.982 135,856 -0.04(-1.30%)
Jan 05, 2024 3.070 3.100 2.982 3.021 107,105 -0.05(-1.60%)
Jan 04, 2024 3.149 3.169 3.051 3.070 110,019 -0.05(-1.58%)
Jan 03, 2024 3.198 3.198 3.090 3.120 144,808 -0.09(-2.76%)
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.