Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries American Reprographics Company (NY: ARC ) 2.960 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Aug 21, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 21, 2024 2.950 2.990 2.950 2.960 60,286 +0.02(+0.68%) Aug 20, 2024 2.950 2.990 2.940 2.940 75,346 -0.02(-0.68%) Aug 19, 2024 2.980 2.980 2.950 2.960 119,088 +0.00(+0.00%) Aug 16, 2024 2.950 2.996 2.950 2.960 48,818 +0.00(+0.00%) Aug 15, 2024 2.950 2.980 2.950 2.960 42,548 +0.01(+0.34%) Aug 14, 2024 2.920 2.980 2.920 2.950 152,346 +0.03(+1.03%) Aug 13, 2024 2.950 2.965 2.920 2.920 75,454 +0.00(+0.00%) Aug 12, 2024 2.940 2.950 2.920 2.920 156,170 -0.02(-0.68%) Aug 09, 2024 2.940 2.960 2.940 2.940 40,722 -0.01(-0.34%) Aug 08, 2024 2.950 2.960 2.925 2.950 147,453 +0.03(+1.03%) Aug 07, 2024 2.920 2.940 2.890 2.920 58,393 +0.00(+0.00%) Aug 06, 2024 2.950 2.950 2.890 2.920 148,523 -0.04(-1.35%) Aug 05, 2024 3.000 3.000 2.945 2.960 116,611 -0.04(-1.33%) Aug 02, 2024 3.050 3.050 3.000 3.000 88,752 -0.03(-0.99%) Aug 01, 2024 3.050 3.050 3.030 3.030 149,110 -0.02(-0.66%) Jul 31, 2024 3.060 3.090 3.050 3.050 72,933 -0.05(-1.61%) Jul 30, 2024 3.080 3.120 3.080 3.100 64,730 +0.02(+0.65%) Jul 29, 2024 3.120 3.120 3.080 3.080 115,965 -0.02(-0.65%) Jul 26, 2024 3.020 3.120 3.020 3.100 75,061 +0.01(+0.32%) Jul 25, 2024 3.070 3.110 3.050 3.090 120,380 +0.00(+0.00%) Jul 24, 2024 3.100 3.100 3.070 3.090 100,733 +0.00(+0.00%) Jul 23, 2024 3.090 3.110 3.060 3.090 42,103 +0.00(+0.00%) Jul 22, 2024 3.100 3.100 3.050 3.090 68,852 +0.02(+0.65%) Jul 19, 2024 3.130 3.130 3.000 3.070 77,103 -0.02(-0.65%) Jul 18, 2024 3.100 3.130 3.090 3.090 191,905 -0.01(-0.32%) Jul 17, 2024 3.090 3.100 3.030 3.100 135,241 +0.02(+0.65%) Jul 16, 2024 3.100 3.100 3.060 3.080 103,034 +0.03(+0.98%) Jul 15, 2024 2.980 3.100 2.980 3.050 202,762 +0.05(+1.67%) Jul 12, 2024 2.960 3.050 2.960 3.000 271,304 +0.06(+2.04%) Jul 11, 2024 2.950 2.950 2.927 2.940 47,414 +0.02(+0.68%) Jul 10, 2024 2.980 2.980 2.910 2.920 121,152 -0.04(-1.35%) Jul 09, 2024 2.920 2.970 2.870 2.960 86,127 +0.05(+1.72%) Jul 08, 2024 2.970 2.980 2.900 2.910 104,286 -0.05(-1.69%) Jul 05, 2024 2.980 2.980 2.930 2.960 70,837 -0.02(-0.67%) Jul 03, 2024 2.970 2.980 2.870 2.980 264,122 +0.06(+2.05%) Jul 02, 2024 3.000 3.010 2.910 2.920 162,947 -0.06(-2.01%) Jul 01, 2024 2.770 3.020 2.770 2.980 561,327 +0.34(+12.88%) Jun 28, 2024 2.590 2.650 2.590 2.640 110,737 +0.03(+1.15%) Jun 27, 2024 2.590 2.637 2.580 2.610 66,548 +0.02(+0.77%) Jun 26, 2024 2.600 2.600 2.580 2.590 98,110 -0.04(-1.52%) Jun 25, 2024 2.620 2.630 2.579 2.630 74,526 +0.03(+1.15%) Jun 24, 2024 2.570 2.645 2.570 2.600 68,219 +0.00(+0.00%) Jun 21, 2024 2.640 2.660 2.600 2.600 73,885 -0.05(-1.89%) Jun 20, 2024 2.640 2.680 2.640 2.650 67,936 +0.02(+0.76%) Jun 18, 2024 2.630 2.660 2.630 2.630 74,368 +0.01(+0.38%) Jun 17, 2024 2.610 2.648 2.610 2.620 58,883 +0.04(+1.55%) Jun 14, 2024 2.660 2.660 2.560 2.580 130,954 -0.08(-3.01%) Jun 13, 2024 2.700 2.741 2.640 2.660 63,070 -0.04(-1.48%) Jun 12, 2024 2.650 2.700 2.650 2.700 42,159 +0.03(+1.12%) Jun 11, 2024 2.630 2.670 2.630 2.670 43,569 +0.04(+1.52%) Jun 10, 2024 2.680 2.691 2.610 2.630 113,877 -0.03(-1.13%) Jun 07, 2024 2.690 2.720 2.660 2.660 91,518 -0.05(-1.85%) Jun 06, 2024 2.720 2.730 2.690 2.710 32,573 +0.02(+0.74%) Jun 05, 2024 2.710 2.740 2.680 2.690 120,817 -0.04(-1.47%) Jun 04, 2024 2.700 2.730 2.700 2.730 29,117 +0.02(+0.74%) 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.