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: 4:10 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 (%)
May 31, 2022 2.652 2.652 2.523 2.566 140,738 -0.09(-3.24%)
May 27, 2022 2.557 2.669 2.532 2.652 157,045 +0.09(+3.69%)
May 26, 2022 2.506 2.617 2.506 2.557 123,354 +0.04(+1.71%)
May 25, 2022 2.497 2.574 2.455 2.514 103,302 +0.01(+0.34%)
May 24, 2022 2.471 2.523 2.429 2.506 201,754 +0.03(+1.04%)
May 23, 2022 2.574 2.574 2.437 2.480 176,373 -0.03(-1.03%)
May 20, 2022 2.566 2.566 2.471 2.506 217,763 -0.03(-1.35%)
May 19, 2022 2.532 2.617 2.501 2.540 113,389 +0.03(+1.02%)
May 18, 2022 2.583 2.583 2.403 2.514 215,660 -0.06(-2.33%)
May 17, 2022 2.489 2.609 2.463 2.574 133,260 +0.06(+2.39%)
May 16, 2022 2.746 2.746 2.463 2.514 491,954 -0.24(-8.72%)
May 13, 2022 2.617 2.789 2.617 2.755 127,230 +0.16(+6.29%)
May 12, 2022 2.617 2.703 2.538 2.592 262,716 -0.09(-3.20%)
May 11, 2022 2.703 2.729 2.617 2.677 272,055 -0.04(-1.58%)
May 10, 2022 2.840 2.917 2.626 2.720 367,275 -0.11(-3.94%)
May 09, 2022 3.055 3.055 2.768 2.832 432,329 -0.27(-8.59%)
May 06, 2022 3.227 3.227 3.089 3.098 184,482 -0.17(-5.25%)
May 05, 2022 3.321 3.321 3.132 3.270 415,470 -0.06(-1.80%)
May 04, 2022 3.167 3.330 3.098 3.330 127,326 +0.16(+5.15%)
May 03, 2022 3.072 3.218 3.021 3.167 68,368 +0.07(+2.22%)
May 02, 2022 3.227 3.228 3.046 3.098 174,357 -0.16(-5.00%)
Apr 29, 2022 3.295 3.347 3.227 3.261 109,514 -0.02(-0.52%)
Apr 28, 2022 3.201 3.321 3.089 3.278 142,908 +0.13(+4.09%)
Apr 27, 2022 3.192 3.234 3.073 3.149 176,919 +0.00(+0.00%)
Apr 26, 2022 3.217 3.217 3.090 3.149 281,730 -0.04(-1.33%)
Apr 25, 2022 3.200 3.240 3.039 3.192 208,166 -0.03(-0.79%)
Apr 22, 2022 3.268 3.268 3.099 3.217 117,672 -0.05(-1.55%)
Apr 21, 2022 3.344 3.378 3.243 3.268 315,163 -0.03(-1.03%)
Apr 20, 2022 3.302 3.327 3.268 3.302 109,216 +0.04(+1.30%)
Apr 19, 2022 3.251 3.302 3.233 3.259 221,694 +0.04(+1.32%)
Apr 18, 2022 3.268 3.293 3.175 3.217 123,520 -0.04(-1.30%)
Apr 14, 2022 3.243 3.276 3.183 3.259 126,505 +0.01(+0.26%)
Apr 13, 2022 3.217 3.268 3.120 3.251 122,282 +0.06(+1.86%)
Apr 12, 2022 3.243 3.276 3.158 3.192 94,146 -0.03(-0.79%)
Apr 11, 2022 3.149 3.254 3.124 3.217 160,368 +0.03(+1.06%)
Apr 08, 2022 3.124 3.268 3.124 3.183 154,173 +0.08(+2.45%)
Apr 07, 2022 3.175 3.205 3.022 3.107 199,616 -0.07(-2.13%)
Apr 06, 2022 3.209 3.254 3.175 3.175 126,226 -0.13(-3.85%)
Apr 05, 2022 3.327 3.353 3.259 3.302 158,020 +0.01(+0.26%)
Apr 04, 2022 3.302 3.361 3.217 3.293 274,870 +0.03(+0.78%)
Apr 01, 2022 3.276 3.319 3.234 3.268 266,023 -0.03(-1.03%)
Mar 31, 2022 3.480 3.522 3.268 3.302 204,016 -0.23(-6.47%)
Mar 30, 2022 3.471 3.539 3.437 3.530 452,294 +0.08(+2.21%)
Mar 29, 2022 3.302 3.471 3.285 3.454 369,794 +0.15(+4.62%)
Mar 28, 2022 3.293 3.302 3.175 3.302 252,342 +0.04(+1.30%)
Mar 25, 2022 3.226 3.302 3.158 3.259 228,744 +0.05(+1.58%)
Mar 24, 2022 3.183 3.217 3.065 3.209 98,244 +0.06(+1.88%)
Mar 23, 2022 3.226 3.226 3.141 3.149 41,783 -0.07(-2.11%)
Mar 22, 2022 3.217 3.285 3.162 3.217 130,802 +0.00(+0.00%)
Mar 21, 2022 3.056 3.217 3.047 3.217 198,841 +0.18(+5.85%)
Mar 18, 2022 3.048 3.056 3.017 3.039 105,548 +0.01(+0.28%)
Mar 17, 2022 3.039 3.101 2.989 3.031 76,280 -0.04(-1.38%)
Mar 16, 2022 3.209 3.217 3.005 3.073 169,491 -0.11(-3.46%)
Mar 15, 2022 3.158 3.234 3.158 3.183 164,339 +0.03(+1.08%)
Mar 14, 2022 3.022 3.175 2.980 3.149 532,152 +0.14(+4.79%)
Mar 11, 2022 2.980 3.082 2.959 3.005 61,804 +0.04(+1.43%)
Mar 10, 2022 2.895 2.989 2.895 2.963 144,818 +0.08(+2.64%)
Mar 09, 2022 2.887 2.989 2.871 2.887 178,032 +0.06(+2.10%)
Mar 08, 2022 2.845 2.912 2.777 2.828 175,928 -0.09(-3.19%)
Mar 07, 2022 3.124 3.124 2.887 2.921 139,464 -0.16(-5.22%)
Mar 04, 2022 3.124 3.132 2.998 3.082 91,825 -0.03(-1.09%)
Mar 03, 2022 3.099 3.124 3.065 3.116 66,159 +0.04(+1.38%)
Mar 02, 2022 2.980 3.132 2.955 3.073 174,638 +0.09(+3.12%)
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.