American Reprographics Company (NY: ARC )

2.000 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.250 2.260 2.150 2.180 70,700 -0.10(-4.39%)
Apr 29, 2021 2.270 2.300 2.240 2.280 100,092 +0.01(+0.44%)
Apr 28, 2021 2.290 2.293 2.243 2.270 51,380 +0.02(+0.89%)
Apr 27, 2021 2.290 2.300 2.240 2.250 29,184 -0.01(-0.44%)
Apr 26, 2021 2.270 2.300 2.220 2.260 121,559 +0.01(+0.44%)
Apr 23, 2021 2.250 2.283 2.220 2.250 93,800 +0.00(+0.00%)
Apr 22, 2021 2.250 2.337 2.190 2.250 136,785 +0.01(+0.45%)
Apr 21, 2021 2.170 2.250 2.170 2.240 59,896 +0.04(+1.82%)
Apr 20, 2021 2.170 2.210 2.170 2.200 82,406 +0.01(+0.46%)
Apr 19, 2021 2.180 2.230 2.170 2.190 166,735 -0.03(-1.35%)
Apr 16, 2021 2.270 2.270 2.180 2.220 85,900 -0.03(-1.33%)
Apr 15, 2021 2.230 2.270 2.180 2.250 82,122 +0.02(+0.90%)
Apr 14, 2021 2.190 2.230 2.150 2.230 146,099 +0.05(+2.29%)
Apr 13, 2021 2.160 2.220 2.125 2.180 77,090 +0.05(+2.35%)
Apr 12, 2021 2.230 2.250 2.050 2.130 253,239 -0.12(-5.33%)
Apr 09, 2021 2.270 2.270 2.230 2.250 72,500 +0.00(+0.00%)
Apr 08, 2021 2.280 2.320 2.220 2.250 128,216 -0.01(-0.44%)
Apr 07, 2021 2.230 2.320 2.198 2.260 146,776 +0.04(+1.80%)
Apr 06, 2021 2.340 2.340 2.210 2.220 158,126 -0.08(-3.48%)
Apr 05, 2021 2.250 2.320 2.200 2.300 119,443 +0.11(+5.02%)
Apr 01, 2021 2.150 2.260 2.030 2.190 373,600 +0.08(+3.79%)
Mar 31, 2021 2.110 2.150 2.040 2.110 120,331 +0.02(+0.96%)
Mar 30, 2021 1.990 2.120 1.920 2.090 181,414 +0.06(+2.96%)
Mar 29, 2021 2.120 2.130 1.980 2.030 193,638 -0.07(-3.33%)
Mar 26, 2021 2.090 2.120 2.030 2.100 134,000 +0.02(+0.96%)
Mar 25, 2021 1.980 2.080 1.900 2.080 249,809 +0.08(+4.00%)
Mar 24, 2021 2.100 2.108 1.980 2.000 335,388 -0.07(-3.38%)
Mar 23, 2021 2.210 2.210 2.050 2.070 283,986 -0.15(-6.76%)
Mar 22, 2021 2.290 2.340 2.167 2.220 220,623 -0.06(-2.63%)
Mar 19, 2021 2.290 2.290 2.135 2.280 373,000 +0.12(+5.56%)
Mar 18, 2021 2.150 2.222 2.130 2.160 164,487 -0.04(-1.82%)
Mar 17, 2021 2.200 2.250 2.140 2.200 177,217 -0.05(-2.22%)
Mar 16, 2021 2.320 2.350 2.160 2.250 347,835 -0.14(-5.86%)
Mar 15, 2021 2.550 2.550 2.310 2.390 364,344 -0.08(-3.24%)
Mar 12, 2021 2.390 2.500 2.370 2.470 353,900 +0.11(+4.66%)
Mar 11, 2021 2.270 2.460 2.250 2.360 458,374 +0.12(+5.36%)
Mar 10, 2021 2.180 2.240 2.120 2.240 141,595 +0.06(+2.75%)
Mar 09, 2021 2.030 2.200 2.020 2.180 183,474 +0.14(+6.86%)
Mar 08, 2021 2.030 2.040 1.950 2.040 271,457 +0.04(+2.00%)
Mar 05, 2021 2.020 2.050 1.870 2.000 390,100 +0.00(+0.00%)
Mar 04, 2021 1.970 2.030 1.900 2.000 375,304 +0.02(+1.01%)
Mar 03, 2021 2.120 2.150 1.970 1.980 281,830 -0.14(-6.60%)
Mar 02, 2021 2.140 2.140 2.060 2.120 141,626 -0.01(-0.47%)
Mar 01, 2021 2.150 2.210 2.090 2.130 173,072 +0.02(+0.95%)
Feb 26, 2021 2.140 2.200 2.025 2.110 326,800 -0.07(-3.21%)
Feb 25, 2021 2.150 2.230 2.130 2.180 355,663 -0.06(-2.68%)
Feb 24, 2021 2.100 2.240 2.030 2.240 981,229 -0.17(-7.05%)
Feb 23, 2021 2.560 2.580 2.260 2.410 454,952 -0.04(-1.63%)
Feb 22, 2021 2.560 2.680 2.430 2.450 411,391 -0.11(-4.30%)
Feb 19, 2021 2.460 2.690 2.450 2.560 652,800 +0.14(+5.79%)
Feb 18, 2021 2.490 2.590 2.420 2.420 176,123 -0.08(-3.20%)
Feb 17, 2021 2.530 2.590 2.380 2.500 349,498 -0.04(-1.57%)
Feb 16, 2021 2.420 2.600 2.380 2.540 635,141 +0.19(+8.09%)
Feb 12, 2021 2.210 2.360 2.180 2.350 345,300 +0.14(+6.33%)
Feb 11, 2021 2.280 2.310 2.160 2.210 208,735 -0.04(-1.78%)
Feb 10, 2021 2.220 2.320 2.110 2.250 355,053 +0.02(+0.90%)
Feb 09, 2021 2.350 2.400 2.190 2.230 463,365 -0.09(-3.88%)
Feb 08, 2021 2.250 2.360 2.230 2.320 424,749 +0.11(+4.98%)
Feb 05, 2021 2.190 2.240 2.150 2.210 298,000 +0.08(+3.76%)
Feb 04, 2021 2.200 2.220 2.080 2.130 345,879 -0.04(-1.84%)
Feb 03, 2021 2.200 2.230 2.160 2.170 194,842 +0.03(+1.40%)
Feb 02, 2021 2.210 2.230 2.120 2.140 154,849 +0.02(+0.94%)
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.