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

American Reprographics Company (NY: ARC )

3.380 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2023 2.662 2.757 2.624 2.643 133,454 -0.01(-0.36%)
Oct 30, 2023 2.719 2.719 2.605 2.652 157,375 +0.05(+1.82%)
Oct 27, 2023 2.633 2.652 2.595 2.605 110,309 -0.01(-0.36%)
Oct 26, 2023 2.614 2.670 2.586 2.614 78,467 +0.00(+0.00%)
Oct 25, 2023 2.661 2.689 2.586 2.614 135,390 -0.05(-1.75%)
Oct 24, 2023 2.745 2.754 2.642 2.661 182,781 -0.07(-2.40%)
Oct 23, 2023 2.708 2.764 2.708 2.726 117,853 -0.02(-0.68%)
Oct 20, 2023 2.773 2.773 2.708 2.745 86,763 +0.02(+0.68%)
Oct 19, 2023 2.820 2.852 2.708 2.726 67,585 -0.10(-3.63%)
Oct 18, 2023 2.866 2.866 2.820 2.829 88,837 +0.02(+0.66%)
Oct 17, 2023 2.857 2.866 2.810 2.810 209,113 -0.05(-1.63%)
Oct 16, 2023 2.754 2.904 2.754 2.857 268,756 +0.12(+4.44%)
Oct 13, 2023 2.801 2.848 2.717 2.736 281,869 -0.04(-1.35%)
Oct 12, 2023 2.894 2.899 2.764 2.773 607,085 -0.07(-2.30%)
Oct 11, 2023 2.820 2.894 2.801 2.838 127,000 +0.04(+1.33%)
Oct 10, 2023 2.857 2.913 2.764 2.801 278,944 -0.05(-1.64%)
Oct 09, 2023 2.932 2.932 2.838 2.848 159,363 -0.07(-2.56%)
Oct 06, 2023 2.988 2.988 2.904 2.922 70,040 -0.07(-2.19%)
Oct 05, 2023 3.025 3.034 2.960 2.988 69,297 -0.03(-0.93%)
Oct 04, 2023 2.950 3.016 2.904 3.016 64,960 +0.08(+2.87%)
Oct 03, 2023 2.885 2.978 2.857 2.932 89,288 +0.05(+1.62%)
Oct 02, 2023 2.950 2.950 2.857 2.885 95,887 -0.08(-2.83%)
Sep 29, 2023 2.978 2.984 2.885 2.969 50,696 +0.00(+0.00%)
Sep 28, 2023 2.922 3.044 2.885 2.969 71,084 +0.07(+2.58%)
Sep 27, 2023 2.848 2.949 2.848 2.894 131,532 +0.05(+1.64%)
Sep 26, 2023 2.913 2.941 2.838 2.848 84,655 -0.10(-3.48%)
Sep 25, 2023 2.997 2.978 2.960 2.950 67,493 -0.05(-1.56%)
Sep 22, 2023 3.006 3.053 2.988 2.997 35,264 -0.06(-1.83%)
Sep 21, 2023 3.062 3.072 2.988 3.053 77,242 -0.03(-0.91%)
Sep 20, 2023 3.081 3.165 3.044 3.081 82,002 +0.05(+1.54%)
Sep 19, 2023 3.072 3.109 3.016 3.034 75,806 -0.07(-2.40%)
Sep 18, 2023 3.156 3.165 3.090 3.109 54,822 -0.04(-1.19%)
Sep 15, 2023 3.118 3.183 3.081 3.146 114,252 -0.01(-0.30%)
Sep 14, 2023 3.072 3.156 3.053 3.156 97,199 +0.12(+4.00%)
Sep 13, 2023 3.118 3.124 3.025 3.034 89,515 -0.06(-1.81%)
Sep 12, 2023 3.100 3.156 3.081 3.090 62,406 -0.01(-0.30%)
Sep 11, 2023 3.146 3.202 3.081 3.100 112,728 -0.02(-0.60%)
Sep 08, 2023 3.072 3.212 3.072 3.118 106,460 -0.03(-0.89%)
Sep 07, 2023 3.212 3.249 3.128 3.146 162,674 -0.07(-2.04%)
Sep 06, 2023 3.286 3.286 3.202 3.212 140,070 -0.07(-2.27%)
Sep 05, 2023 3.193 3.286 3.176 3.286 211,407 +0.12(+3.83%)
Sep 01, 2023 3.184 3.254 3.165 3.165 182,045 +0.01(+0.30%)
Aug 31, 2023 3.128 3.211 3.100 3.156 251,833 +0.06(+1.81%)
Aug 30, 2023 3.146 3.258 3.081 3.100 216,974 -0.02(-0.60%)
Aug 29, 2023 3.109 3.230 3.109 3.118 203,286 +0.04(+1.21%)
Aug 28, 2023 3.109 3.109 3.053 3.081 141,552 -0.05(-1.49%)
Aug 25, 2023 3.118 3.221 3.090 3.128 129,739 +0.02(+0.60%)
Aug 24, 2023 3.128 3.268 3.098 3.109 148,656 -0.03(-0.89%)
Aug 23, 2023 3.128 3.212 3.100 3.137 83,013 +0.02(+0.60%)
Aug 22, 2023 3.249 3.249 3.109 3.118 81,392 -0.09(-2.91%)
Aug 21, 2023 3.249 3.249 3.167 3.212 85,874 +0.00(+0.00%)
Aug 18, 2023 3.118 3.249 3.090 3.212 139,092 +0.07(+2.08%)
Aug 17, 2023 3.100 3.268 3.081 3.146 115,112 +0.01(+0.30%)
Aug 16, 2023 3.221 3.268 3.118 3.137 82,319 -0.11(-3.45%)
Aug 15, 2023 3.286 3.352 3.230 3.249 126,108 -0.07(-1.97%)
Aug 14, 2023 3.342 3.352 3.223 3.314 113,370 -0.04(-1.11%)
Aug 11, 2023 3.314 3.361 3.258 3.352 73,672 +0.04(+1.13%)
Aug 10, 2023 3.305 3.324 3.221 3.314 78,788 +0.05(+1.43%)
Aug 09, 2023 3.333 3.340 3.230 3.268 120,745 -0.05(-1.41%)
Aug 08, 2023 3.324 3.352 3.230 3.314 155,730 +0.05(+1.43%)
Aug 07, 2023 3.128 3.277 3.034 3.268 292,250 +0.18(+5.74%)
Aug 04, 2023 2.969 3.090 2.941 3.090 224,496 +0.15(+5.08%)
Aug 03, 2023 3.109 3.174 2.913 2.941 287,759 -0.25(-7.89%)
Aug 02, 2023 3.109 3.193 3.088 3.193 151,075 +0.03(+0.88%)
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.