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 29, 2023 2.978 2.984 2.885 2.969 50,696 +0.00(+0.00%)
Sep 28, 2023 2.922 3.044 2.885 2.969 71,084 +0.07(+2.58%)
Sep 27, 2023 2.848 2.949 2.848 2.894 131,532 +0.05(+1.64%)
Sep 26, 2023 2.913 2.941 2.838 2.848 84,655 -0.10(-3.48%)
Sep 25, 2023 2.997 2.978 2.960 2.950 67,493 -0.05(-1.56%)
Sep 22, 2023 3.006 3.053 2.988 2.997 35,264 -0.06(-1.83%)
Sep 21, 2023 3.062 3.072 2.988 3.053 77,242 -0.03(-0.91%)
Sep 20, 2023 3.081 3.165 3.044 3.081 82,002 +0.05(+1.54%)
Sep 19, 2023 3.072 3.109 3.016 3.034 75,806 -0.07(-2.40%)
Sep 18, 2023 3.156 3.165 3.090 3.109 54,822 -0.04(-1.19%)
Sep 15, 2023 3.118 3.183 3.081 3.146 114,252 -0.01(-0.30%)
Sep 14, 2023 3.072 3.156 3.053 3.156 97,199 +0.12(+4.00%)
Sep 13, 2023 3.118 3.124 3.025 3.034 89,515 -0.06(-1.81%)
Sep 12, 2023 3.100 3.156 3.081 3.090 62,406 -0.01(-0.30%)
Sep 11, 2023 3.146 3.202 3.081 3.100 112,728 -0.02(-0.60%)
Sep 08, 2023 3.072 3.212 3.072 3.118 106,460 -0.03(-0.89%)
Sep 07, 2023 3.212 3.249 3.128 3.146 162,674 -0.07(-2.04%)
Sep 06, 2023 3.286 3.286 3.202 3.212 140,070 -0.07(-2.27%)
Sep 05, 2023 3.193 3.286 3.176 3.286 211,407 +0.12(+3.83%)
Sep 01, 2023 3.184 3.254 3.165 3.165 182,045 +0.01(+0.30%)
Aug 31, 2023 3.128 3.211 3.100 3.156 251,833 +0.06(+1.81%)
Aug 30, 2023 3.146 3.258 3.081 3.100 216,974 -0.02(-0.60%)
Aug 29, 2023 3.109 3.230 3.109 3.118 203,286 +0.04(+1.21%)
Aug 28, 2023 3.109 3.109 3.053 3.081 141,552 -0.05(-1.49%)
Aug 25, 2023 3.118 3.221 3.090 3.128 129,739 +0.02(+0.60%)
Aug 24, 2023 3.128 3.268 3.098 3.109 148,656 -0.03(-0.89%)
Aug 23, 2023 3.128 3.212 3.100 3.137 83,013 +0.02(+0.60%)
Aug 22, 2023 3.249 3.249 3.109 3.118 81,392 -0.09(-2.91%)
Aug 21, 2023 3.249 3.249 3.167 3.212 85,874 +0.00(+0.00%)
Aug 18, 2023 3.118 3.249 3.090 3.212 139,092 +0.07(+2.08%)
Aug 17, 2023 3.100 3.268 3.081 3.146 115,112 +0.01(+0.30%)
Aug 16, 2023 3.221 3.268 3.118 3.137 82,319 -0.11(-3.45%)
Aug 15, 2023 3.286 3.352 3.230 3.249 126,108 -0.07(-1.97%)
Aug 14, 2023 3.342 3.352 3.223 3.314 113,370 -0.04(-1.11%)
Aug 11, 2023 3.314 3.361 3.258 3.352 73,672 +0.04(+1.13%)
Aug 10, 2023 3.305 3.324 3.221 3.314 78,788 +0.05(+1.43%)
Aug 09, 2023 3.333 3.340 3.230 3.268 120,745 -0.05(-1.41%)
Aug 08, 2023 3.324 3.352 3.230 3.314 155,730 +0.05(+1.43%)
Aug 07, 2023 3.128 3.277 3.034 3.268 292,250 +0.18(+5.74%)
Aug 04, 2023 2.969 3.090 2.941 3.090 224,496 +0.15(+5.08%)
Aug 03, 2023 3.109 3.174 2.913 2.941 287,759 -0.25(-7.89%)
Aug 02, 2023 3.109 3.193 3.088 3.193 151,075 +0.03(+0.88%)
Aug 01, 2023 3.249 3.286 3.156 3.165 130,677 -0.08(-2.59%)
Jul 31, 2023 3.380 3.380 3.240 3.249 173,541 -0.10(-3.06%)
Jul 28, 2023 3.305 3.380 3.305 3.352 130,434 -0.02(-0.55%)
Jul 27, 2023 3.334 3.389 3.324 3.370 136,001 +0.06(+1.67%)
Jul 26, 2023 3.315 3.361 3.297 3.315 73,051 -0.01(-0.28%)
Jul 25, 2023 3.315 3.393 3.278 3.324 254,112 -0.01(-0.28%)
Jul 24, 2023 3.251 3.343 3.223 3.334 139,766 +0.11(+3.43%)
Jul 21, 2023 3.343 3.343 3.186 3.223 86,967 -0.04(-1.13%)
Jul 20, 2023 3.343 3.384 3.232 3.260 85,117 -0.10(-3.01%)
Jul 19, 2023 3.361 3.380 3.306 3.361 249,816 +0.03(+0.83%)
Jul 18, 2023 3.251 3.361 3.251 3.334 192,999 +0.10(+3.13%)
Jul 17, 2023 3.205 3.269 3.177 3.232 254,936 +0.06(+1.74%)
Jul 14, 2023 3.223 3.223 3.076 3.177 116,216 +0.00(+0.00%)
Jul 13, 2023 3.103 3.177 3.076 3.177 121,325 +0.09(+2.99%)
Jul 12, 2023 3.131 3.131 3.048 3.085 118,738 -0.02(-0.59%)
Jul 11, 2023 3.039 3.103 3.002 3.103 112,832 +0.10(+3.37%)
Jul 10, 2023 2.993 3.030 2.947 3.002 106,371 +0.00(+0.00%)
Jul 07, 2023 3.076 3.103 2.974 3.002 55,376 -0.07(-2.40%)
Jul 06, 2023 2.984 3.085 2.919 3.076 74,255 +0.07(+2.45%)
Jul 05, 2023 3.122 3.131 2.974 3.002 130,867 -0.10(-3.26%)
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.