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 (%)
Aug 30, 2024 3.350 3.350 3.330 3.340 1,230,584 +0.00(+0.00%)
Aug 29, 2024 3.340 3.350 3.340 3.340 3,641,660 -0.01(-0.30%)
Aug 28, 2024 3.290 3.350 3.270 3.350 4,214,042 +0.26(+8.41%)
Aug 27, 2024 3.030 3.110 3.030 3.090 145,047 +0.07(+2.32%)
Aug 26, 2024 2.950 3.060 2.950 3.020 188,848 +0.05(+1.68%)
Aug 23, 2024 2.950 2.990 2.950 2.970 58,231 +0.01(+0.34%)
Aug 22, 2024 2.970 2.990 2.950 2.960 36,228 +0.00(+0.00%)
Aug 21, 2024 2.950 2.990 2.950 2.960 60,286 +0.02(+0.68%)
Aug 20, 2024 2.950 2.990 2.940 2.940 75,346 -0.02(-0.68%)
Aug 19, 2024 2.980 2.980 2.950 2.960 119,088 +0.00(+0.00%)
Aug 16, 2024 2.950 2.996 2.950 2.960 48,818 +0.00(+0.00%)
Aug 15, 2024 2.950 2.980 2.950 2.960 42,548 +0.01(+0.34%)
Aug 14, 2024 2.920 2.980 2.920 2.950 152,346 +0.03(+1.03%)
Aug 13, 2024 2.950 2.965 2.920 2.920 75,454 +0.00(+0.00%)
Aug 12, 2024 2.940 2.950 2.920 2.920 156,170 -0.02(-0.68%)
Aug 09, 2024 2.940 2.960 2.940 2.940 40,722 -0.01(-0.34%)
Aug 08, 2024 2.950 2.960 2.925 2.950 147,453 +0.03(+1.03%)
Aug 07, 2024 2.920 2.940 2.890 2.920 58,393 +0.00(+0.00%)
Aug 06, 2024 2.950 2.950 2.890 2.920 148,523 -0.04(-1.35%)
Aug 05, 2024 3.000 3.000 2.945 2.960 116,611 -0.04(-1.33%)
Aug 02, 2024 3.050 3.050 3.000 3.000 88,752 -0.03(-0.99%)
Aug 01, 2024 3.050 3.050 3.030 3.030 149,110 -0.02(-0.66%)
Jul 31, 2024 3.060 3.090 3.050 3.050 72,933 +0.00(+0.00%)
Jul 30, 2024 3.030 3.070 3.030 3.050 65,791 +0.02(+0.65%)
Jul 29, 2024 3.070 3.070 3.030 3.030 117,866 -0.02(-0.65%)
Jul 26, 2024 2.971 3.070 2.971 3.050 76,291 +0.01(+0.32%)
Jul 25, 2024 3.020 3.060 3.001 3.040 122,353 +0.00(+0.00%)
Jul 24, 2024 3.050 3.050 3.020 3.040 102,384 +0.00(+0.00%)
Jul 23, 2024 3.040 3.060 3.011 3.040 42,793 +0.00(+0.00%)
Jul 22, 2024 3.050 3.050 3.001 3.040 69,980 +0.02(+0.65%)
Jul 19, 2024 3.080 3.080 2.952 3.020 78,366 -0.02(-0.65%)
Jul 18, 2024 3.050 3.080 3.040 3.040 195,050 -0.01(-0.32%)
Jul 17, 2024 3.040 3.050 2.981 3.050 137,458 +0.02(+0.65%)
Jul 16, 2024 3.050 3.050 3.011 3.030 104,723 +0.03(+0.98%)
Jul 15, 2024 2.932 3.050 2.932 3.001 206,085 +0.05(+1.67%)
Jul 12, 2024 2.912 3.001 2.912 2.952 275,751 +0.06(+2.04%)
Jul 11, 2024 2.902 2.902 2.880 2.893 48,191 +0.02(+0.69%)
Jul 10, 2024 2.932 2.932 2.863 2.873 123,138 -0.04(-1.35%)
Jul 09, 2024 2.873 2.922 2.824 2.912 87,538 +0.05(+1.72%)
Jul 08, 2024 2.922 2.932 2.853 2.863 105,995 -0.05(-1.69%)
Jul 05, 2024 2.932 2.932 2.883 2.912 71,998 -0.02(-0.67%)
Jul 03, 2024 2.922 2.932 2.824 2.932 268,451 +0.06(+2.06%)
Jul 02, 2024 2.952 2.961 2.863 2.873 165,618 -0.06(-2.01%)
Jul 01, 2024 2.725 2.971 2.725 2.932 570,529 +0.33(+12.88%)
Jun 28, 2024 2.548 2.607 2.548 2.597 112,552 +0.03(+1.15%)
Jun 27, 2024 2.548 2.594 2.538 2.568 67,638 +0.02(+0.77%)
Jun 26, 2024 2.558 2.558 2.538 2.548 99,718 -0.04(-1.52%)
Jun 25, 2024 2.578 2.588 2.537 2.588 75,747 +0.03(+1.15%)
Jun 24, 2024 2.529 2.602 2.529 2.558 69,337 +0.00(+0.00%)
Jun 21, 2024 2.597 2.617 2.558 2.558 75,096 -0.05(-1.89%)
Jun 20, 2024 2.597 2.637 2.597 2.607 69,049 +0.02(+0.76%)
Jun 18, 2024 2.588 2.617 2.588 2.588 75,587 +0.01(+0.38%)
Jun 17, 2024 2.568 2.606 2.568 2.578 59,848 +0.04(+1.55%)
Jun 14, 2024 2.617 2.617 2.519 2.538 133,100 -0.08(-3.01%)
Jun 13, 2024 2.656 2.697 2.597 2.617 64,103 -0.04(-1.48%)
Jun 12, 2024 2.607 2.656 2.607 2.656 42,850 +0.03(+1.12%)
Jun 11, 2024 2.588 2.627 2.588 2.627 44,283 +0.04(+1.52%)
Jun 10, 2024 2.637 2.647 2.568 2.588 115,743 -0.03(-1.13%)
Jun 07, 2024 2.647 2.676 2.617 2.617 93,018 -0.05(-1.84%)
Jun 06, 2024 2.676 2.686 2.647 2.666 33,106 +0.02(+0.74%)
Jun 05, 2024 2.666 2.696 2.637 2.647 122,797 -0.04(-1.47%)
Jun 04, 2024 2.656 2.686 2.656 2.686 29,594 +0.02(+0.74%)
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.