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 (%)
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%)
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.