American Reprographics Company (NY: ARC )

2.210 USD -0.030 (-1.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 2.240 2.270 2.220 2.240 114,237 -0.01(-0.44%)
Jun 15, 2021 2.360 2.420 2.240 2.250 381,634 -0.10(-4.26%)
Jun 14, 2021 2.390 2.390 2.330 2.350 161,014 -0.04(-1.67%)
Jun 11, 2021 2.210 2.400 2.210 2.390 286,793 +0.18(+8.14%)
Jun 10, 2021 2.180 2.280 2.170 2.210 476,189 -0.02(-0.90%)
Jun 09, 2021 2.200 2.440 2.150 2.230 1,242,135 +0.08(+3.72%)
Jun 08, 2021 2.060 2.210 2.060 2.150 346,433 -0.12(-5.29%)
Jun 07, 2021 2.390 2.397 2.242 2.270 396,188 -0.09(-3.81%)
Jun 04, 2021 2.430 2.510 2.330 2.360 196,751 -0.12(-4.84%)
Jun 03, 2021 2.370 2.550 2.360 2.480 707,866 +0.15(+6.44%)
Jun 02, 2021 2.450 2.550 2.280 2.330 437,091 +0.01(+0.43%)
Jun 01, 2021 2.250 2.625 2.210 2.320 1,198,212 +0.17(+7.91%)
May 28, 2021 2.100 2.250 2.040 2.150 1,164,679 +0.07(+3.37%)
May 27, 2021 2.050 2.100 2.030 2.080 73,265 +0.07(+3.48%)
May 26, 2021 2.020 2.040 1.990 2.010 86,953 +0.02(+1.01%)
May 25, 2021 2.000 2.060 1.980 1.990 99,563 -0.01(-0.50%)
May 24, 2021 2.070 2.120 2.000 2.000 159,181 -0.12(-5.66%)
May 21, 2021 2.130 2.130 2.099 2.120 71,787 +0.02(+0.95%)
May 20, 2021 2.090 2.138 2.050 2.100 80,013 +0.00(+0.00%)
May 19, 2021 2.070 2.110 2.050 2.100 30,219 +0.00(+0.00%)
May 18, 2021 2.110 2.150 2.080 2.100 89,513 +0.02(+0.96%)
May 17, 2021 2.040 2.150 2.040 2.080 107,217 +0.03(+1.46%)
May 14, 2021 2.090 2.123 2.040 2.050 123,029 +0.02(+0.99%)
May 13, 2021 1.950 2.060 1.950 2.030 179,341 +0.08(+4.10%)
May 12, 2021 2.050 2.067 1.950 1.950 146,913 -0.12(-5.80%)
May 11, 2021 2.030 2.130 1.960 2.070 99,070 +0.02(+0.98%)
May 10, 2021 2.110 2.135 2.040 2.050 119,921 -0.05(-2.38%)
May 07, 2021 2.100 2.170 2.100 2.100 127,201 -0.01(-0.47%)
May 06, 2021 2.120 2.180 2.080 2.110 92,537 -0.02(-0.94%)
May 05, 2021 2.170 2.200 2.100 2.130 141,948 -0.09(-4.05%)
May 04, 2021 2.210 2.250 2.201 2.220 142,716 +0.00(+0.00%)
May 03, 2021 2.210 2.230 2.200 2.220 394,728 +0.04(+1.83%)
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%)
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.