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%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2022 2.115 2.146 1.973 2.008 219,705 -0.10(-4.64%)
Sep 29, 2022 2.124 2.159 2.088 2.106 356,542 -0.03(-1.25%)
Sep 28, 2022 2.142 2.178 2.133 2.133 123,230 -0.01(-0.42%)
Sep 27, 2022 2.177 2.222 2.133 2.142 96,871 -0.01(-0.41%)
Sep 26, 2022 2.266 2.305 2.151 2.151 119,148 -0.12(-5.47%)
Sep 23, 2022 2.319 2.328 2.239 2.275 88,678 -0.07(-3.03%)
Sep 22, 2022 2.382 2.390 2.328 2.346 50,467 -0.04(-1.86%)
Sep 21, 2022 2.453 2.479 2.382 2.390 62,349 -0.05(-2.18%)
Sep 20, 2022 2.470 2.479 2.390 2.444 108,907 -0.04(-1.79%)
Sep 19, 2022 2.488 2.515 2.470 2.488 99,807 -0.02(-0.71%)
Sep 16, 2022 2.613 2.622 2.506 2.506 123,498 -0.13(-5.05%)
Sep 15, 2022 2.639 2.648 2.604 2.639 43,799 +0.04(+1.71%)
Sep 14, 2022 2.639 2.675 2.595 2.595 55,687 -0.06(-2.34%)
Sep 13, 2022 2.648 2.657 2.595 2.657 70,286 +0.01(+0.34%)
Sep 12, 2022 2.693 2.693 2.613 2.648 97,086 +0.00(+0.00%)
Sep 09, 2022 2.657 2.675 2.595 2.648 82,275 +0.04(+1.71%)
Sep 08, 2022 2.595 2.644 2.595 2.604 66,749 -0.04(-1.35%)
Sep 07, 2022 2.595 2.666 2.595 2.639 32,609 +0.04(+1.37%)
Sep 06, 2022 2.613 2.666 2.533 2.604 90,476 -0.04(-1.35%)
Sep 02, 2022 2.613 2.666 2.577 2.639 82,844 +0.05(+2.06%)
Sep 01, 2022 2.595 2.666 2.563 2.586 62,102 -0.04(-1.36%)
Aug 31, 2022 2.577 2.666 2.559 2.622 89,562 +0.03(+1.03%)
Aug 30, 2022 2.657 2.657 2.550 2.595 175,531 -0.06(-2.34%)
Aug 29, 2022 2.666 2.710 2.639 2.657 84,564 -0.05(-1.97%)
Aug 26, 2022 2.755 2.755 2.675 2.710 63,778 -0.04(-1.29%)
Aug 25, 2022 2.666 2.755 2.666 2.746 42,794 +0.09(+3.34%)
Aug 24, 2022 2.639 2.702 2.632 2.657 79,322 -0.03(-0.99%)
Aug 23, 2022 2.639 2.728 2.639 2.684 89,792 +0.04(+1.34%)
Aug 22, 2022 2.630 2.755 2.577 2.648 211,768 -0.04(-1.32%)
Aug 19, 2022 2.702 2.710 2.639 2.684 203,466 -0.04(-1.31%)
Aug 18, 2022 2.746 2.755 2.702 2.719 88,143 -0.03(-0.97%)
Aug 17, 2022 2.666 2.746 2.622 2.746 163,915 +0.05(+1.98%)
Aug 16, 2022 2.755 2.760 2.675 2.693 117,082 -0.07(-2.57%)
Aug 15, 2022 2.808 2.840 2.755 2.764 131,718 -0.03(-0.96%)
Aug 12, 2022 2.666 2.844 2.644 2.790 184,250 +0.12(+4.67%)
Aug 11, 2022 2.648 2.666 2.577 2.666 118,163 +0.04(+1.69%)
Aug 10, 2022 2.577 2.639 2.533 2.622 110,703 +0.05(+2.08%)
Aug 09, 2022 2.577 2.622 2.550 2.568 102,623 +0.01(+0.35%)
Aug 08, 2022 2.604 2.604 2.533 2.559 99,166 +0.00(+0.00%)
Aug 05, 2022 2.604 2.604 2.488 2.559 66,513 +0.00(+0.00%)
Aug 04, 2022 2.604 2.604 2.525 2.559 86,522 +0.04(+1.41%)
Aug 03, 2022 2.533 2.559 2.488 2.524 83,713 +0.00(+0.00%)
Aug 02, 2022 2.453 2.524 2.408 2.524 85,536 +0.09(+3.65%)
Aug 01, 2022 2.506 2.506 2.399 2.435 175,021 -0.06(-2.49%)
Jul 29, 2022 2.382 2.506 2.382 2.497 194,440 +0.09(+3.69%)
Jul 28, 2022 2.417 2.417 2.373 2.408 82,619 +0.05(+2.26%)
Jul 27, 2022 2.355 2.364 2.311 2.355 159,959 +0.06(+2.66%)
Jul 26, 2022 2.268 2.311 2.268 2.294 48,693 +0.02(+0.77%)
Jul 25, 2022 2.259 2.294 2.250 2.276 77,818 +0.02(+0.77%)
Jul 22, 2022 2.207 2.268 2.207 2.259 62,375 +0.05(+2.37%)
Jul 21, 2022 2.285 2.316 2.189 2.207 124,905 -0.10(-4.53%)
Jul 20, 2022 2.259 2.346 2.250 2.311 120,049 +0.05(+2.32%)
Jul 19, 2022 2.233 2.276 2.224 2.259 112,152 +0.07(+3.19%)
Jul 18, 2022 2.224 2.255 2.163 2.189 151,628 +0.00(+0.00%)
Jul 15, 2022 2.224 2.224 2.146 2.189 127,434 +0.00(+0.00%)
Jul 14, 2022 2.224 2.233 2.189 2.189 53,141 -0.04(-1.95%)
Jul 13, 2022 2.215 2.233 2.181 2.233 37,643 +0.02(+0.79%)
Jul 12, 2022 2.224 2.297 2.207 2.215 98,920 -0.03(-1.17%)
Jul 11, 2022 2.259 2.268 2.198 2.242 61,471 -0.02(-0.77%)
Jul 08, 2022 2.285 2.303 2.233 2.259 60,950 -0.02(-0.77%)
Jul 07, 2022 2.146 2.294 2.146 2.276 229,875 +0.12(+5.67%)
Jul 06, 2022 2.242 2.259 2.093 2.154 198,240 -0.07(-3.14%)
Jul 05, 2022 2.268 2.294 2.198 2.224 155,776 -0.07(-3.04%)
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.