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 (%)
Sep 20, 2024 3.370 3.380 3.370 3.380 282,705 +0.01(+0.30%)
Sep 19, 2024 3.380 3.380 3.370 3.370 397,723 -0.01(-0.30%)
Sep 18, 2024 3.390 3.410 3.370 3.380 443,009 +0.00(+0.00%)
Sep 17, 2024 3.390 3.400 3.380 3.380 908,746 +0.00(+0.00%)
Sep 16, 2024 3.370 3.390 3.350 3.380 499,808 +0.02(+0.60%)
Sep 13, 2024 3.360 3.370 3.360 3.360 434,362 +0.00(+0.00%)
Sep 12, 2024 3.370 3.370 3.360 3.360 305,182 +0.00(+0.00%)
Sep 11, 2024 3.360 3.370 3.360 3.360 240,396 +0.00(+0.00%)
Sep 10, 2024 3.350 3.365 3.350 3.360 486,820 +0.01(+0.30%)
Sep 09, 2024 3.350 3.360 3.345 3.350 377,913 +0.00(+0.00%)
Sep 06, 2024 3.350 3.350 3.340 3.350 396,515 +0.00(+0.00%)
Sep 05, 2024 3.340 3.350 3.330 3.350 817,979 +0.00(+0.00%)
Sep 04, 2024 3.350 3.350 3.330 3.350 299,786 +0.00(+0.00%)
Sep 03, 2024 3.330 3.350 3.320 3.350 975,416 +0.01(+0.30%)
Aug 30, 2024 3.350 3.350 3.330 3.340 1,230,584 +0.00(+0.00%)
Aug 29, 2024 3.340 3.350 3.340 3.340 3,641,660 -0.01(-0.30%)
Aug 28, 2024 3.290 3.350 3.270 3.350 4,214,042 +0.26(+8.41%)
Aug 27, 2024 3.030 3.110 3.030 3.090 145,047 +0.07(+2.32%)
Aug 26, 2024 2.950 3.060 2.950 3.020 188,848 +0.05(+1.68%)
Aug 23, 2024 2.950 2.990 2.950 2.970 58,231 +0.01(+0.34%)
Aug 22, 2024 2.970 2.990 2.950 2.960 36,228 +0.00(+0.00%)
Aug 21, 2024 2.950 2.990 2.950 2.960 60,286 +0.02(+0.68%)
Aug 20, 2024 2.950 2.990 2.940 2.940 75,346 -0.02(-0.68%)
Aug 19, 2024 2.980 2.980 2.950 2.960 119,088 +0.00(+0.00%)
Aug 16, 2024 2.950 2.996 2.950 2.960 48,818 +0.00(+0.00%)
Aug 15, 2024 2.950 2.980 2.950 2.960 42,548 +0.01(+0.34%)
Aug 14, 2024 2.920 2.980 2.920 2.950 152,346 +0.03(+1.03%)
Aug 13, 2024 2.950 2.965 2.920 2.920 75,454 +0.00(+0.00%)
Aug 12, 2024 2.940 2.950 2.920 2.920 156,170 -0.02(-0.68%)
Aug 09, 2024 2.940 2.960 2.940 2.940 40,722 -0.01(-0.34%)
Aug 08, 2024 2.950 2.960 2.925 2.950 147,453 +0.03(+1.03%)
Aug 07, 2024 2.920 2.940 2.890 2.920 58,393 +0.00(+0.00%)
Aug 06, 2024 2.950 2.950 2.890 2.920 148,523 -0.04(-1.35%)
Aug 05, 2024 3.000 3.000 2.945 2.960 116,611 -0.04(-1.33%)
Aug 02, 2024 3.050 3.050 3.000 3.000 88,752 -0.03(-0.99%)
Aug 01, 2024 3.050 3.050 3.030 3.030 149,110 -0.02(-0.66%)
Jul 31, 2024 3.060 3.090 3.050 3.050 72,933 +0.00(+0.00%)
Jul 30, 2024 3.030 3.070 3.030 3.050 65,791 +0.02(+0.65%)
Jul 29, 2024 3.070 3.070 3.030 3.030 117,866 -0.02(-0.65%)
Jul 26, 2024 2.971 3.070 2.971 3.050 76,291 +0.01(+0.32%)
Jul 25, 2024 3.020 3.060 3.001 3.040 122,353 +0.00(+0.00%)
Jul 24, 2024 3.050 3.050 3.020 3.040 102,384 +0.00(+0.00%)
Jul 23, 2024 3.040 3.060 3.011 3.040 42,793 +0.00(+0.00%)
Jul 22, 2024 3.050 3.050 3.001 3.040 69,980 +0.02(+0.65%)
Jul 19, 2024 3.080 3.080 2.952 3.020 78,366 -0.02(-0.65%)
Jul 18, 2024 3.050 3.080 3.040 3.040 195,050 -0.01(-0.32%)
Jul 17, 2024 3.040 3.050 2.981 3.050 137,458 +0.02(+0.65%)
Jul 16, 2024 3.050 3.050 3.011 3.030 104,723 +0.03(+0.98%)
Jul 15, 2024 2.932 3.050 2.932 3.001 206,085 +0.05(+1.67%)
Jul 12, 2024 2.912 3.001 2.912 2.952 275,751 +0.06(+2.04%)
Jul 11, 2024 2.902 2.902 2.880 2.893 48,191 +0.02(+0.69%)
Jul 10, 2024 2.932 2.932 2.863 2.873 123,138 -0.04(-1.35%)
Jul 09, 2024 2.873 2.922 2.824 2.912 87,538 +0.05(+1.72%)
Jul 08, 2024 2.922 2.932 2.853 2.863 105,995 -0.05(-1.69%)
Jul 05, 2024 2.932 2.932 2.883 2.912 71,998 -0.02(-0.67%)
Jul 03, 2024 2.922 2.932 2.824 2.932 268,451 +0.06(+2.06%)
Jul 02, 2024 2.952 2.961 2.863 2.873 165,618 -0.06(-2.01%)
Jul 01, 2024 2.725 2.971 2.725 2.932 570,529 +0.33(+12.88%)
Jun 28, 2024 2.548 2.607 2.548 2.597 112,552 +0.03(+1.15%)
Jun 27, 2024 2.548 2.594 2.538 2.568 67,638 +0.02(+0.77%)
Jun 26, 2024 2.558 2.558 2.538 2.548 99,718 -0.04(-1.52%)
Jun 25, 2024 2.578 2.588 2.537 2.588 75,747 +0.03(+1.15%)
Jun 24, 2024 2.529 2.602 2.529 2.558 69,337 +0.00(+0.00%)
Jun 21, 2024 2.597 2.617 2.558 2.558 75,096 -0.05(-1.89%)
Jun 20, 2024 2.597 2.637 2.597 2.607 69,049 +0.02(+0.76%)
Jun 18, 2024 2.588 2.617 2.588 2.588 75,587 +0.01(+0.38%)
Jun 17, 2024 2.568 2.606 2.568 2.578 59,848 +0.04(+1.55%)
Jun 14, 2024 2.617 2.617 2.519 2.538 133,100 -0.08(-3.01%)
Jun 13, 2024 2.656 2.697 2.597 2.617 64,103 -0.04(-1.48%)
Jun 12, 2024 2.607 2.656 2.607 2.656 42,850 +0.03(+1.12%)
Jun 11, 2024 2.588 2.627 2.588 2.627 44,283 +0.04(+1.52%)
Jun 10, 2024 2.637 2.647 2.568 2.588 115,743 -0.03(-1.13%)
Jun 07, 2024 2.647 2.676 2.617 2.617 93,018 -0.05(-1.84%)
Jun 06, 2024 2.676 2.686 2.647 2.666 33,106 +0.02(+0.74%)
Jun 05, 2024 2.666 2.696 2.637 2.647 122,797 -0.04(-1.47%)
Jun 04, 2024 2.656 2.686 2.656 2.686 29,594 +0.02(+0.74%)
Jun 03, 2024 2.676 2.686 2.637 2.666 59,909 +0.04(+1.50%)
May 31, 2024 2.715 2.720 2.627 2.627 84,471 -0.04(-1.48%)
May 30, 2024 2.666 2.725 2.666 2.666 141,422 +0.04(+1.50%)
May 29, 2024 2.696 2.696 2.627 2.627 111,758 -0.06(-2.20%)
May 28, 2024 2.637 2.706 2.637 2.686 136,525 +0.01(+0.37%)
May 24, 2024 2.696 2.725 2.666 2.676 100,279 +0.00(+0.00%)
May 23, 2024 2.706 2.722 2.666 2.676 38,732 -0.05(-1.80%)
May 22, 2024 2.715 2.725 2.696 2.725 55,277 +0.02(+0.73%)
May 21, 2024 2.696 2.725 2.696 2.706 79,961 +0.02(+0.73%)
May 20, 2024 2.745 2.750 2.686 2.686 192,564 -0.03(-1.09%)
May 17, 2024 2.715 2.745 2.696 2.715 59,880 +0.01(+0.36%)
May 16, 2024 2.715 2.755 2.696 2.706 55,069 -0.02(-0.72%)
May 15, 2024 2.755 2.775 2.706 2.725 54,815 -0.01(-0.36%)
May 14, 2024 2.755 2.784 2.725 2.735 74,376 +0.02(+0.72%)
May 13, 2024 2.804 2.814 2.715 2.715 92,512 -0.03(-1.08%)
May 10, 2024 2.715 2.784 2.715 2.745 99,476 +0.04(+1.45%)
May 09, 2024 2.686 2.725 2.647 2.706 80,155 +0.00(+0.00%)
May 08, 2024 2.627 2.745 2.597 2.706 141,856 +0.08(+3.00%)
May 07, 2024 2.686 2.735 2.627 2.627 100,939 -0.08(-2.91%)
May 06, 2024 2.666 2.755 2.637 2.706 149,969 +0.07(+2.61%)
May 03, 2024 2.676 2.676 2.637 2.637 69,079 -0.03(-1.11%)
May 02, 2024 2.627 2.671 2.627 2.666 25,024 +0.05(+1.88%)
May 01, 2024 2.607 2.637 2.597 2.617 42,792 +0.02(+0.76%)
Apr 30, 2024 2.617 2.627 2.578 2.597 60,859 -0.03(-1.12%)
Apr 29, 2024 2.647 2.686 2.597 2.627 94,041 -0.04(-1.48%)
Apr 26, 2024 2.647 2.681 2.647 2.666 129,324 +0.02(+0.73%)
Apr 25, 2024 2.647 2.657 2.589 2.647 28,980 -0.03(-1.08%)
Apr 24, 2024 2.608 2.676 2.608 2.676 68,766 +0.09(+3.36%)
Apr 23, 2024 2.541 2.608 2.541 2.589 106,918 +0.03(+1.13%)
Apr 22, 2024 2.560 2.599 2.560 2.560 190,773 -0.01(-0.38%)
Apr 19, 2024 2.589 2.608 2.570 2.570 313,012 -0.03(-1.12%)
Apr 18, 2024 2.589 2.599 2.565 2.599 48,409 +0.04(+1.51%)
Apr 17, 2024 2.560 2.589 2.550 2.560 119,571 +0.00(+0.00%)
Apr 16, 2024 2.531 2.589 2.531 2.560 63,600 +0.00(+0.00%)
Apr 15, 2024 2.570 2.579 2.531 2.560 126,452 +0.02(+0.76%)
Apr 12, 2024 2.531 2.570 2.531 2.541 55,589 +0.01(+0.38%)
Apr 11, 2024 2.521 2.599 2.476 2.531 96,141 +0.00(+0.00%)
Apr 10, 2024 2.550 2.560 2.512 2.531 70,262 -0.02(-0.76%)
Apr 09, 2024 2.570 2.579 2.541 2.550 94,298 -0.02(-0.75%)
Apr 08, 2024 2.599 2.599 2.570 2.570 71,067 -0.03(-1.12%)
Apr 05, 2024 2.560 2.599 2.554 2.599 63,575 +0.03(+1.13%)
Apr 04, 2024 2.608 2.618 2.541 2.570 86,821 -0.01(-0.37%)
Apr 03, 2024 2.589 2.632 2.570 2.579 98,620 -0.03(-1.11%)
Apr 02, 2024 2.570 2.608 2.560 2.608 86,656 +0.04(+1.50%)
Apr 01, 2024 2.657 2.657 2.541 2.570 144,410 -0.11(-3.97%)
Mar 28, 2024 2.637 2.676 2.570 2.676 173,707 +0.04(+1.47%)
Mar 27, 2024 2.657 2.676 2.628 2.637 199,971 -0.02(-0.73%)
Mar 26, 2024 2.608 2.657 2.599 2.657 100,232 +0.05(+1.85%)
Mar 25, 2024 2.579 2.623 2.575 2.608 282,249 +0.03(+1.12%)
Mar 22, 2024 2.473 2.579 2.473 2.579 225,325 +0.09(+3.49%)
Mar 21, 2024 2.512 2.549 2.483 2.492 100,812 -0.03(-1.15%)
Mar 20, 2024 2.483 2.521 2.473 2.521 168,649 +0.05(+1.95%)
Mar 19, 2024 2.483 2.521 2.473 2.473 128,520 +0.00(+0.00%)
Mar 18, 2024 2.550 2.550 2.473 2.473 131,263 -0.09(-3.40%)
Mar 15, 2024 2.550 2.599 2.512 2.560 241,211 +0.02(+0.76%)
Mar 14, 2024 2.541 2.560 2.512 2.541 42,307 -0.01(-0.38%)
Mar 13, 2024 2.550 2.570 2.522 2.550 70,995 +0.00(+0.00%)
Mar 12, 2024 2.531 2.570 2.512 2.550 117,988 +0.03(+1.15%)
Mar 11, 2024 2.531 2.541 2.483 2.521 123,554 -0.02(-0.76%)
Mar 08, 2024 2.521 2.553 2.512 2.541 73,187 +0.02(+0.77%)
Mar 07, 2024 2.550 2.560 2.492 2.521 152,753 -0.02(-0.76%)
Mar 06, 2024 2.550 2.550 2.502 2.541 98,946 -0.01(-0.38%)
Mar 05, 2024 2.560 2.589 2.521 2.550 97,835 +0.02(+0.76%)
Mar 04, 2024 2.560 2.570 2.492 2.531 173,690 -0.03(-1.13%)
Mar 01, 2024 2.599 2.618 2.502 2.560 299,839 -0.06(-2.21%)
Feb 29, 2024 2.589 2.628 2.516 2.618 249,733 +0.01(+0.37%)
Feb 28, 2024 2.608 2.628 2.555 2.608 221,812 +0.02(+0.75%)
Feb 27, 2024 2.618 2.657 2.560 2.589 369,032 -0.04(-1.47%)
Feb 26, 2024 2.560 2.628 2.560 2.628 265,673 +0.04(+1.49%)
Feb 23, 2024 2.531 2.589 2.521 2.589 160,635 +0.05(+1.90%)
Feb 22, 2024 2.599 2.628 2.521 2.541 184,341 -0.02(-0.76%)
Feb 21, 2024 2.599 2.618 2.531 2.560 231,200 -0.04(-1.49%)
Feb 20, 2024 2.628 2.666 2.599 2.599 140,964 -0.02(-0.74%)
Feb 16, 2024 2.666 2.671 2.608 2.618 191,054 -0.05(-1.81%)
Feb 15, 2024 2.686 2.686 2.550 2.666 257,137 +0.01(+0.36%)
Feb 14, 2024 2.637 2.722 2.599 2.657 175,666 +0.08(+3.00%)
Feb 13, 2024 2.705 2.739 2.550 2.579 264,118 -0.14(-4.98%)
Feb 12, 2024 2.744 2.821 2.715 2.715 137,274 -0.04(-1.40%)
Feb 09, 2024 2.811 2.850 2.734 2.753 168,525 -0.09(-3.06%)
Feb 08, 2024 2.792 2.850 2.763 2.840 67,129 +0.02(+0.68%)
Feb 07, 2024 2.792 2.831 2.763 2.821 126,029 +0.01(+0.34%)
Feb 06, 2024 2.831 2.879 2.753 2.811 138,804 -0.01(-0.34%)
Feb 05, 2024 2.831 2.855 2.753 2.821 185,034 -0.03(-1.02%)
Feb 02, 2024 2.840 2.860 2.811 2.850 94,580 -0.04(-1.34%)
Feb 01, 2024 2.821 2.908 2.811 2.888 100,858 +0.04(+1.36%)
Jan 31, 2024 2.937 2.956 2.782 2.850 243,947 -0.09(-2.96%)
Jan 30, 2024 2.956 2.985 2.927 2.937 113,533 -0.05(-1.62%)
Jan 29, 2024 2.957 3.004 2.890 2.985 252,238 +0.07(+2.28%)
Jan 26, 2024 2.871 2.947 2.871 2.919 105,590 +0.02(+0.66%)
Jan 25, 2024 2.871 2.900 2.847 2.900 85,523 +0.07(+2.35%)
Jan 24, 2024 2.861 2.871 2.833 2.833 120,628 +0.03(+1.02%)
Jan 23, 2024 2.766 2.852 2.766 2.804 141,937 +0.01(+0.34%)
Jan 22, 2024 2.804 2.856 2.757 2.795 138,803 +0.00(+0.00%)
Jan 19, 2024 2.881 2.881 2.776 2.795 148,542 -0.04(-1.34%)
Jan 18, 2024 2.909 2.909 2.795 2.833 82,468 -0.05(-1.65%)
Jan 17, 2024 2.919 2.966 2.871 2.881 80,420 -0.09(-2.88%)
Jan 16, 2024 2.938 3.033 2.938 2.966 157,510 +0.02(+0.65%)
Jan 12, 2024 2.947 2.976 2.842 2.947 195,957 +0.03(+0.98%)
Jan 11, 2024 2.747 2.966 2.671 2.919 444,190 +0.18(+6.60%)
Jan 10, 2024 2.776 2.814 2.738 2.738 183,882 -0.03(-1.03%)
Jan 09, 2024 2.852 2.852 2.757 2.766 192,830 -0.11(-3.96%)
Jan 08, 2024 2.947 2.947 2.861 2.881 140,631 -0.04(-1.30%)
Jan 05, 2024 2.966 2.995 2.881 2.919 110,869 -0.05(-1.60%)
Jan 04, 2024 3.042 3.061 2.947 2.966 113,886 -0.05(-1.58%)
Jan 03, 2024 3.090 3.090 2.985 3.014 149,898 -0.09(-2.76%)
Jan 02, 2024 3.137 3.156 3.071 3.099 105,519 -0.02(-0.61%)
Dec 29, 2023 2.976 3.118 2.976 3.118 167,678 +0.13(+4.46%)
Dec 28, 2023 3.137 3.137 2.966 2.985 79,705 -0.14(-4.56%)
Dec 27, 2023 3.156 3.175 3.071 3.128 127,364 +0.01(+0.30%)
Dec 26, 2023 3.023 3.137 3.023 3.118 85,392 +0.11(+3.80%)
Dec 22, 2023 2.919 3.012 2.881 3.004 164,802 +0.10(+3.61%)
Dec 21, 2023 2.881 2.900 2.814 2.900 80,527 +0.06(+2.01%)
Dec 20, 2023 2.833 2.900 2.804 2.842 126,483 +0.01(+0.34%)
Dec 19, 2023 2.852 2.852 2.814 2.833 60,729 +0.00(+0.00%)
Dec 18, 2023 2.852 2.852 2.738 2.833 113,313 -0.01(-0.33%)
Dec 15, 2023 2.842 2.844 2.776 2.842 116,160 +0.04(+1.36%)
Dec 14, 2023 2.814 2.852 2.747 2.804 139,818 +0.04(+1.37%)
Dec 13, 2023 2.624 2.766 2.624 2.766 371,080 +0.13(+5.05%)
Dec 12, 2023 2.757 2.823 2.624 2.633 176,874 -0.13(-4.81%)
Dec 11, 2023 2.804 2.834 2.757 2.766 73,405 -0.05(-1.69%)
Dec 08, 2023 2.833 2.865 2.804 2.814 61,031 -0.04(-1.33%)
Dec 07, 2023 2.871 2.885 2.804 2.852 114,919 -0.05(-1.64%)
Dec 06, 2023 2.890 2.928 2.861 2.900 67,512 +0.06(+2.01%)
Dec 05, 2023 2.795 2.900 2.795 2.842 150,229 +0.05(+1.70%)
Dec 04, 2023 2.804 2.823 2.748 2.795 130,237 -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.