American Reprographics Company (NY: ARC )

2.680 USD -0.110 (-3.94%)
Streaming Delayed Price Updated: 1:35 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.990 3.057 2.870 2.950 137,934 -0.06(-1.99%)
Sep 29, 2021 3.140 3.170 2.820 3.010 345,109 -0.16(-5.05%)
Sep 28, 2021 3.250 3.260 3.140 3.170 139,263 -0.05(-1.55%)
Sep 27, 2021 3.090 3.250 3.090 3.220 165,792 +0.13(+4.21%)
Sep 24, 2021 3.130 3.175 3.060 3.090 99,244 -0.04(-1.28%)
Sep 23, 2021 3.060 3.205 3.060 3.130 238,692 +0.09(+2.96%)
Sep 22, 2021 3.130 3.140 3.020 3.040 219,396 -0.09(-2.88%)
Sep 21, 2021 3.160 3.230 3.090 3.130 134,132 -0.02(-0.63%)
Sep 20, 2021 3.410 3.410 3.040 3.150 449,573 -0.28(-8.16%)
Sep 17, 2021 3.070 3.430 3.070 3.430 860,152 +0.32(+10.29%)
Sep 16, 2021 2.770 3.277 2.750 3.110 1,517,308 +0.39(+14.34%)
Sep 15, 2021 2.610 2.720 2.600 2.720 100,510 +0.09(+3.42%)
Sep 14, 2021 2.600 2.720 2.600 2.630 98,557 +0.00(+0.00%)
Sep 13, 2021 2.750 2.750 2.560 2.630 205,783 -0.05(-1.87%)
Sep 10, 2021 2.660 2.750 2.620 2.680 109,765 -0.02(-0.74%)
Sep 09, 2021 2.670 2.720 2.360 2.700 604,764 +0.01(+0.37%)
Sep 08, 2021 2.760 2.770 2.680 2.690 123,923 -0.09(-3.24%)
Sep 07, 2021 2.880 2.920 2.760 2.780 159,053 -0.07(-2.46%)
Sep 03, 2021 2.760 2.890 2.760 2.850 98,370 +0.07(+2.52%)
Sep 02, 2021 2.900 2.900 2.760 2.780 106,752 -0.11(-3.81%)
Sep 01, 2021 2.850 2.900 2.830 2.890 273,817 +0.06(+2.12%)
Aug 31, 2021 2.760 2.850 2.740 2.830 101,277 +0.06(+2.17%)
Aug 30, 2021 2.770 2.830 2.750 2.770 167,687 -0.01(-0.36%)
Aug 27, 2021 2.710 2.840 2.710 2.780 187,885 +0.07(+2.58%)
Aug 26, 2021 2.770 2.790 2.700 2.710 103,806 -0.04(-1.45%)
Aug 25, 2021 2.790 2.860 2.730 2.750 174,824 +0.01(+0.36%)
Aug 24, 2021 2.710 2.870 2.700 2.740 260,725 +0.04(+1.48%)
Aug 23, 2021 2.750 2.810 2.670 2.700 118,299 -0.02(-0.74%)
Aug 20, 2021 2.580 2.770 2.580 2.720 169,348 +0.13(+5.02%)
Aug 19, 2021 2.590 2.680 2.570 2.590 132,310 -0.10(-3.72%)
Aug 18, 2021 2.640 2.750 2.600 2.690 72,542 +0.04(+1.51%)
Aug 17, 2021 2.710 2.790 2.620 2.650 112,671 -0.13(-4.68%)
Aug 16, 2021 2.600 2.790 2.600 2.780 144,341 +0.14(+5.30%)
Aug 13, 2021 2.630 2.710 2.560 2.640 224,196 -0.09(-3.30%)
Aug 12, 2021 3.090 3.150 2.700 2.730 454,404 -0.32(-10.49%)
Aug 11, 2021 2.800 3.090 2.750 3.050 514,709 +0.26(+9.32%)
Aug 10, 2021 2.790 2.800 2.710 2.790 253,400 +0.06(+2.20%)
Aug 09, 2021 2.710 2.850 2.661 2.730 574,398 +0.08(+3.02%)
Aug 06, 2021 2.600 2.680 2.580 2.650 215,303 +0.07(+2.71%)
Aug 05, 2021 2.400 2.580 2.394 2.580 395,912 +0.25(+10.73%)
Aug 04, 2021 2.230 2.400 2.210 2.330 512,755 +0.08(+3.56%)
Aug 03, 2021 2.150 2.260 2.120 2.250 225,671 +0.12(+5.63%)
Aug 02, 2021 2.050 2.170 2.050 2.130 153,128 +0.06(+2.90%)
Jul 30, 2021 2.070 2.080 2.051 2.070 96,617 -0.01(-0.48%)
Jul 29, 2021 2.080 2.090 2.065 2.080 102,209 +0.04(+1.96%)
Jul 28, 2021 2.010 2.050 1.990 2.040 105,883 +0.04(+2.00%)
Jul 27, 2021 2.040 2.072 1.980 2.000 86,999 -0.05(-2.44%)
Jul 26, 2021 2.070 2.080 2.040 2.050 85,365 -0.03(-1.44%)
Jul 23, 2021 2.090 2.090 2.040 2.080 62,071 +0.00(+0.00%)
Jul 22, 2021 2.060 2.080 2.060 2.080 58,060 +0.02(+0.97%)
Jul 21, 2021 2.060 2.080 2.045 2.060 53,139 +0.03(+1.48%)
Jul 20, 2021 2.040 2.100 2.020 2.030 134,760 +0.03(+1.50%)
Jul 19, 2021 2.000 2.030 1.960 2.000 185,899 -0.02(-0.99%)
Jul 16, 2021 2.030 2.090 2.010 2.020 120,893 +0.00(+0.00%)
Jul 15, 2021 1.990 2.035 1.970 2.020 129,189 +0.02(+1.00%)
Jul 14, 2021 2.010 2.040 1.980 2.000 99,579 -0.01(-0.50%)
Jul 13, 2021 2.070 2.090 2.000 2.010 90,064 -0.08(-3.83%)
Jul 12, 2021 2.060 2.100 2.040 2.090 94,280 +0.01(+0.48%)
Jul 09, 2021 2.100 2.100 2.070 2.080 34,539 -0.01(-0.48%)
Jul 08, 2021 2.050 2.200 1.980 2.090 227,308 +0.01(+0.48%)
Jul 07, 2021 2.100 2.120 2.030 2.080 126,259 -0.02(-0.95%)
Jul 06, 2021 2.180 2.180 2.020 2.100 209,897 -0.07(-3.23%)
Jul 02, 2021 2.160 2.170 2.130 2.170 85,300 +0.02(+0.93%)
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.