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

American Reprographics Company (NY: ARC )

2.760 +0.020 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 3.247 3.267 3.179 3.208 101,937 -0.02(-0.61%)
Dec 29, 2023 3.080 3.228 3.080 3.228 161,985 +0.14(+4.46%)
Dec 28, 2023 3.247 3.247 3.070 3.090 76,999 -0.15(-4.56%)
Dec 27, 2023 3.267 3.287 3.179 3.238 123,040 +0.01(+0.30%)
Dec 26, 2023 3.129 3.247 3.129 3.228 82,493 +0.12(+3.80%)
Dec 22, 2023 3.021 3.118 2.982 3.110 159,207 +0.11(+3.61%)
Dec 21, 2023 2.982 3.001 2.913 3.001 77,793 +0.06(+2.01%)
Dec 20, 2023 2.933 3.001 2.903 2.942 122,188 +0.01(+0.34%)
Dec 19, 2023 2.952 2.952 2.913 2.933 58,667 +0.00(+0.00%)
Dec 18, 2023 2.952 2.952 2.834 2.933 109,466 -0.01(-0.33%)
Dec 15, 2023 2.942 2.944 2.873 2.942 112,216 +0.04(+1.36%)
Dec 14, 2023 2.913 2.952 2.844 2.903 135,070 +0.04(+1.37%)
Dec 13, 2023 2.716 2.864 2.716 2.864 358,481 +0.14(+5.05%)
Dec 12, 2023 2.854 2.923 2.716 2.726 170,868 -0.14(-4.81%)
Dec 11, 2023 2.903 2.934 2.854 2.864 70,913 -0.05(-1.69%)
Dec 08, 2023 2.933 2.966 2.903 2.913 58,958 -0.04(-1.33%)
Dec 07, 2023 2.972 2.987 2.903 2.952 111,017 -0.05(-1.64%)
Dec 06, 2023 2.992 3.031 2.962 3.001 65,220 +0.06(+2.01%)
Dec 05, 2023 2.893 3.001 2.893 2.942 145,128 +0.05(+1.70%)
Dec 04, 2023 2.903 2.923 2.844 2.893 125,815 -0.01(-0.34%)
Dec 01, 2023 2.795 2.923 2.785 2.903 164,100 +0.12(+4.24%)
Nov 30, 2023 2.824 2.853 2.765 2.785 82,537 -0.02(-0.70%)
Nov 29, 2023 2.903 2.903 2.760 2.805 188,721 -0.03(-1.04%)
Nov 28, 2023 2.873 2.893 2.824 2.834 70,015 -0.02(-0.69%)
Nov 27, 2023 2.834 2.933 2.814 2.854 126,938 +0.05(+1.75%)
Nov 24, 2023 2.824 2.844 2.746 2.805 79,105 +0.00(+0.00%)
Nov 22, 2023 2.795 2.834 2.785 2.805 55,747 +0.00(+0.00%)
Nov 21, 2023 2.814 2.873 2.785 2.805 101,512 +0.01(+0.35%)
Nov 20, 2023 2.785 2.839 2.775 2.795 63,013 +0.01(+0.35%)
Nov 17, 2023 2.795 2.864 2.785 2.785 80,986 -0.03(-1.05%)
Nov 16, 2023 2.726 2.854 2.723 2.814 126,462 +0.11(+4.00%)
Nov 15, 2023 2.736 2.805 2.608 2.706 204,931 -0.03(-1.08%)
Nov 14, 2023 2.677 2.805 2.677 2.736 175,799 +0.13(+4.91%)
Nov 13, 2023 2.608 2.657 2.598 2.608 74,804 -0.03(-1.12%)
Nov 10, 2023 2.637 2.706 2.618 2.637 117,441 -0.01(-0.37%)
Nov 09, 2023 2.696 2.736 2.618 2.647 170,025 -0.07(-2.54%)
Nov 08, 2023 2.608 2.726 2.578 2.716 153,287 +0.11(+4.15%)
Nov 07, 2023 2.627 2.647 2.598 2.608 159,170 -0.01(-0.38%)
Nov 06, 2023 2.805 2.805 2.618 2.618 349,901 -0.23(-7.96%)
Nov 03, 2023 2.736 2.883 2.667 2.844 142,527 +0.01(+0.35%)
Nov 02, 2023 2.844 2.850 2.785 2.834 150,738 +0.01(+0.35%)
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.