ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

American Reprographics Company (NY: ARC )

3.370 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 3.360 3.380 3.360 3.370 139,407 +0.01(+0.30%)
Oct 31, 2024 3.370 3.380 3.360 3.360 262,058 -0.05(-1.47%)
Oct 30, 2024 3.410 3.430 3.410 3.410 571,963 -0.01(-0.29%)
Oct 29, 2024 3.420 3.430 3.410 3.420 201,754 +0.00(+0.00%)
Oct 28, 2024 3.440 3.440 3.420 3.420 132,631 -0.01(-0.29%)
Oct 25, 2024 3.440 3.440 3.425 3.430 106,329 +0.00(+0.00%)
Oct 24, 2024 3.430 3.440 3.420 3.430 99,728 +0.01(+0.29%)
Oct 23, 2024 3.420 3.435 3.415 3.420 120,875 +0.00(+0.00%)
Oct 22, 2024 3.410 3.440 3.410 3.420 310,402 +0.00(+0.00%)
Oct 21, 2024 3.410 3.430 3.410 3.420 105,587 +0.00(+0.00%)
Oct 18, 2024 3.410 3.430 3.410 3.420 78,346 +0.01(+0.29%)
Oct 17, 2024 3.400 3.420 3.400 3.410 203,038 -0.01(-0.29%)
Oct 16, 2024 3.410 3.420 3.390 3.420 844,836 +0.02(+0.59%)
Oct 15, 2024 3.380 3.400 3.380 3.400 75,957 +0.01(+0.29%)
Oct 14, 2024 3.410 3.410 3.380 3.390 256,957 +0.00(+0.00%)
Oct 11, 2024 3.380 3.400 3.380 3.390 51,943 +0.00(+0.00%)
Oct 10, 2024 3.410 3.410 3.390 3.390 96,835 +0.00(+0.00%)
Oct 09, 2024 3.410 3.410 3.380 3.390 122,587 +0.00(+0.00%)
Oct 08, 2024 3.390 3.410 3.380 3.390 206,575 +0.01(+0.30%)
Oct 07, 2024 3.380 3.390 3.370 3.380 55,187 +0.00(+0.00%)
Oct 04, 2024 3.370 3.390 3.360 3.380 286,948 -0.01(-0.29%)
Oct 03, 2024 3.370 3.405 3.370 3.390 246,117 +0.01(+0.30%)
Oct 02, 2024 3.370 3.380 3.360 3.380 122,048 +0.01(+0.30%)
Oct 01, 2024 3.370 3.380 3.370 3.370 145,986 -0.01(-0.30%)
Sep 30, 2024 3.370 3.380 3.370 3.380 117,996 +0.01(+0.30%)
Sep 27, 2024 3.380 3.380 3.370 3.370 165,880 +0.00(+0.00%)
Sep 26, 2024 3.370 3.380 3.360 3.370 300,947 -0.01(-0.30%)
Sep 25, 2024 3.380 3.390 3.370 3.380 193,075 +0.00(+0.00%)
Sep 24, 2024 3.380 3.382 3.370 3.380 180,677 -0.01(-0.29%)
Sep 23, 2024 3.380 3.400 3.370 3.390 314,266 +0.01(+0.30%)
Sep 20, 2024 3.370 3.380 3.370 3.380 282,705 +0.01(+0.30%)
Sep 19, 2024 3.380 3.380 3.370 3.370 397,723 -0.01(-0.30%)
Sep 18, 2024 3.390 3.410 3.370 3.380 443,009 +0.00(+0.00%)
Sep 17, 2024 3.390 3.400 3.380 3.380 908,746 +0.00(+0.00%)
Sep 16, 2024 3.370 3.390 3.350 3.380 499,808 +0.02(+0.60%)
Sep 13, 2024 3.360 3.370 3.360 3.360 434,362 +0.00(+0.00%)
Sep 12, 2024 3.370 3.370 3.360 3.360 305,182 +0.00(+0.00%)
Sep 11, 2024 3.360 3.370 3.360 3.360 240,396 +0.00(+0.00%)
Sep 10, 2024 3.350 3.365 3.350 3.360 486,820 +0.01(+0.30%)
Sep 09, 2024 3.350 3.360 3.345 3.350 377,913 +0.00(+0.00%)
Sep 06, 2024 3.350 3.350 3.340 3.350 396,515 +0.00(+0.00%)
Sep 05, 2024 3.340 3.350 3.330 3.350 817,979 +0.00(+0.00%)
Sep 04, 2024 3.350 3.350 3.330 3.350 299,786 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.