American Reprographics Company (NY: ARC )

2.130 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 2.010 2.180 1.990 2.120 312,758 +0.16(+8.16%)
Jan 29, 2021 2.000 2.010 1.920 1.960 173,200 -0.06(-2.97%)
Jan 28, 2021 2.040 2.080 1.920 2.020 385,595 -0.06(-2.88%)
Jan 27, 2021 2.090 2.180 1.960 2.080 296,012 -0.01(-0.48%)
Jan 26, 2021 2.020 2.110 1.950 2.090 252,997 +0.07(+3.47%)
Jan 25, 2021 1.890 2.030 1.840 2.020 189,935 +0.10(+5.21%)
Jan 22, 2021 1.920 1.950 1.850 1.920 170,100 -0.04(-2.04%)
Jan 21, 2021 2.050 2.060 1.940 1.960 391,320 -0.10(-4.85%)
Jan 20, 2021 2.150 2.200 2.041 2.060 161,598 -0.10(-4.63%)
Jan 19, 2021 2.190 2.270 2.120 2.160 459,883 +0.07(+3.35%)
Jan 15, 2021 2.020 2.120 2.000 2.090 344,400 +0.12(+6.09%)
Jan 14, 2021 2.000 2.020 1.903 1.970 317,398 +0.02(+1.03%)
Jan 13, 2021 2.060 2.150 1.900 1.950 397,505 +0.05(+2.63%)
Jan 12, 2021 1.870 2.120 1.840 1.900 657,348 +0.09(+4.97%)
Jan 11, 2021 1.740 1.840 1.730 1.810 266,863 +0.12(+7.10%)
Jan 08, 2021 1.780 1.805 1.680 1.690 198,700 -0.07(-3.98%)
Jan 07, 2021 1.650 1.780 1.650 1.760 244,806 +0.08(+4.76%)
Jan 06, 2021 1.750 1.770 1.670 1.680 296,831 -0.02(-1.18%)
Jan 05, 2021 1.520 1.750 1.520 1.700 593,453 +0.16(+10.39%)
Jan 04, 2021 1.490 1.550 1.470 1.540 226,108 +0.06(+4.05%)
Dec 31, 2020 1.480 1.480 1.480 85,606 +0.06(+4.23%)
Dec 30, 2020 1.430 1.430 1.390 1.420 85,606 +0.00(+0.00%)
Dec 29, 2020 1.410 1.420 1.370 1.420 227,448 +0.01(+0.71%)
Dec 28, 2020 1.400 1.430 1.400 1.410 105,182 -0.01(-0.70%)
Dec 24, 2020 1.440 1.440 1.400 1.420 86,300 +0.02(+1.43%)
Dec 23, 2020 1.400 1.412 1.380 1.400 148,000 +0.01(+0.72%)
Dec 22, 2020 1.390 1.420 1.370 1.390 155,728 +0.00(+0.00%)
Dec 21, 2020 1.410 1.430 1.380 1.390 150,213 -0.04(-2.80%)
Dec 18, 2020 1.470 1.490 1.430 1.430 248,400 -0.03(-2.05%)
Dec 17, 2020 1.410 1.470 1.400 1.460 186,120 +0.06(+4.29%)
Dec 16, 2020 1.430 1.460 1.400 1.400 191,110 -0.01(-0.71%)
Dec 15, 2020 1.440 1.440 1.390 1.410 106,226 +0.00(+0.00%)
Dec 14, 2020 1.380 1.440 1.380 1.410 177,543 +0.01(+0.71%)
Dec 11, 2020 1.370 1.410 1.350 1.400 346,900 +0.04(+2.94%)
Dec 10, 2020 1.270 1.370 1.260 1.360 553,864 +0.13(+10.57%)
Dec 09, 2020 1.250 1.300 1.230 1.230 262,485 -0.02(-1.60%)
Dec 08, 2020 1.280 1.320 1.200 1.250 1,384,515 -0.05(-3.85%)
Dec 07, 2020 1.360 1.360 1.285 1.300 346,744 -0.06(-4.41%)
Dec 04, 2020 1.380 1.390 1.320 1.360 139,800 -0.02(-1.45%)
Dec 03, 2020 1.410 1.460 1.370 1.380 107,819 -0.02(-1.43%)
Dec 02, 2020 1.490 1.520 1.390 1.400 245,283 -0.07(-4.76%)
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.