American Reprographics Company (NY: ARC )

2.080 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 2.090 253,078 +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%)
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.