American Reprographics Company (NY: ARC )

3.210 -0.060 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 3.220 3.270 3.200 3.210 32,924 -0.06(-1.83%)
Sep 21, 2023 3.280 3.290 3.200 3.270 72,116 -0.03(-0.91%)
Sep 20, 2023 3.300 3.390 3.260 3.300 76,560 +0.05(+1.54%)
Sep 19, 2023 3.290 3.330 3.230 3.250 70,775 -0.08(-2.40%)
Sep 18, 2023 3.380 3.390 3.300 3.330 51,184 -0.04(-1.19%)
Sep 15, 2023 3.340 3.409 3.300 3.370 106,669 -0.01(-0.30%)
Sep 14, 2023 3.290 3.380 3.270 3.380 90,748 +0.13(+4.00%)
Sep 13, 2023 3.340 3.346 3.240 3.250 83,574 -0.06(-1.81%)
Sep 12, 2023 3.320 3.380 3.300 3.310 58,264 -0.01(-0.30%)
Sep 11, 2023 3.370 3.430 3.300 3.320 105,246 -0.02(-0.60%)
Sep 08, 2023 3.290 3.440 3.290 3.340 99,394 -0.03(-0.89%)
Sep 07, 2023 3.440 3.480 3.350 3.370 151,877 -0.07(-2.03%)
Sep 06, 2023 3.520 3.520 3.430 3.440 130,774 -0.08(-2.27%)
Sep 05, 2023 3.420 3.520 3.402 3.520 197,376 +0.13(+3.83%)
Sep 01, 2023 3.410 3.485 3.390 3.390 169,963 +0.01(+0.30%)
Aug 31, 2023 3.350 3.439 3.320 3.380 235,119 +0.06(+1.81%)
Aug 30, 2023 3.370 3.490 3.300 3.320 202,573 -0.02(-0.60%)
Aug 29, 2023 3.330 3.460 3.330 3.340 189,794 +0.04(+1.21%)
Aug 28, 2023 3.330 3.330 3.270 3.300 132,157 -0.05(-1.49%)
Aug 25, 2023 3.340 3.450 3.310 3.350 121,128 +0.02(+0.60%)
Aug 24, 2023 3.350 3.500 3.318 3.330 138,790 -0.03(-0.89%)
Aug 23, 2023 3.350 3.440 3.320 3.360 77,504 +0.02(+0.60%)
Aug 22, 2023 3.480 3.480 3.330 3.340 75,990 -0.10(-2.91%)
Aug 21, 2023 3.480 3.480 3.392 3.440 80,175 +0.00(+0.00%)
Aug 18, 2023 3.340 3.480 3.310 3.440 129,861 +0.07(+2.08%)
Aug 17, 2023 3.320 3.500 3.300 3.370 107,472 +0.01(+0.30%)
Aug 16, 2023 3.450 3.500 3.340 3.360 76,856 -0.12(-3.45%)
Aug 15, 2023 3.520 3.590 3.460 3.480 117,738 -0.07(-1.97%)
Aug 14, 2023 3.580 3.590 3.452 3.550 105,846 -0.04(-1.11%)
Aug 11, 2023 3.550 3.600 3.490 3.590 68,783 +0.04(+1.13%)
Aug 10, 2023 3.540 3.560 3.450 3.550 73,559 +0.05(+1.43%)
Aug 09, 2023 3.570 3.577 3.460 3.500 112,731 -0.05(-1.41%)
Aug 08, 2023 3.560 3.590 3.460 3.550 145,394 +0.05(+1.43%)
Aug 07, 2023 3.350 3.510 3.250 3.500 272,853 +0.19(+5.74%)
Aug 04, 2023 3.180 3.310 3.150 3.310 209,596 +0.16(+5.08%)
Aug 03, 2023 3.330 3.400 3.120 3.150 268,660 -0.27(-7.89%)
Aug 02, 2023 3.330 3.420 3.308 3.420 141,048 +0.03(+0.88%)
Aug 01, 2023 3.480 3.520 3.380 3.390 122,004 -0.09(-2.59%)
Jul 31, 2023 3.620 3.620 3.470 3.480 162,023 -0.11(-3.06%)
Jul 28, 2023 3.540 3.620 3.540 3.590 121,777 -0.02(-0.55%)
Jul 27, 2023 3.571 3.630 3.561 3.610 126,974 +0.06(+1.67%)
Jul 26, 2023 3.551 3.600 3.531 3.551 68,202 -0.01(-0.28%)
Jul 25, 2023 3.551 3.635 3.511 3.561 237,246 -0.01(-0.28%)
Jul 24, 2023 3.482 3.580 3.452 3.571 130,489 +0.12(+3.43%)
Jul 21, 2023 3.580 3.580 3.413 3.452 81,195 -0.04(-1.13%)
Jul 20, 2023 3.580 3.624 3.462 3.492 79,467 -0.11(-3.01%)
Jul 19, 2023 3.600 3.620 3.541 3.600 233,235 +0.03(+0.83%)
Jul 18, 2023 3.482 3.600 3.482 3.571 180,188 +0.11(+3.13%)
Jul 17, 2023 3.432 3.502 3.403 3.462 238,015 +0.06(+1.74%)
Jul 14, 2023 3.452 3.452 3.294 3.403 108,503 +0.00(+0.00%)
Jul 13, 2023 3.324 3.403 3.294 3.403 113,272 +0.10(+2.99%)
Jul 12, 2023 3.354 3.354 3.264 3.304 110,857 -0.02(-0.59%)
Jul 11, 2023 3.255 3.324 3.215 3.324 105,343 +0.11(+3.37%)
Jul 10, 2023 3.206 3.245 3.156 3.215 99,311 +0.00(+0.00%)
Jul 07, 2023 3.294 3.324 3.186 3.215 51,701 -0.08(-2.40%)
Jul 06, 2023 3.196 3.304 3.127 3.294 69,327 +0.08(+2.45%)
Jul 05, 2023 3.344 3.354 3.186 3.215 122,181 -0.11(-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.