American Reprographics Company (NY: ARC )

3.340 -0.010 (-0.30%)

Streaming Delayed Price Updated: 2:48 PM EDT, Sep 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2024	3.330	3.350	3.320	3.350	975,416	+0.01(+0.30%)
Aug 30, 2024	3.350	3.350	3.330	3.340	1,230,584	+0.00(+0.00%)
Aug 29, 2024	3.340	3.350	3.340	3.340	3,641,660	-0.01(-0.30%)
Aug 28, 2024	3.290	3.350	3.270	3.350	4,214,042	+0.26(+8.41%)
Aug 27, 2024	3.030	3.110	3.030	3.090	145,047	+0.07(+2.32%)
Aug 26, 2024	2.950	3.060	2.950	3.020	188,848	+0.05(+1.68%)
Aug 23, 2024	2.950	2.990	2.950	2.970	58,231	+0.01(+0.34%)
Aug 22, 2024	2.970	2.990	2.950	2.960	36,228	+0.00(+0.00%)
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	+0.00(+0.00%)
Jul 30, 2024	3.030	3.070	3.030	3.050	65,791	+0.02(+0.65%)
Jul 29, 2024	3.070	3.070	3.030	3.030	117,866	-0.02(-0.65%)
Jul 26, 2024	2.971	3.070	2.971	3.050	76,291	+0.01(+0.32%)
Jul 25, 2024	3.020	3.060	3.001	3.040	122,353	+0.00(+0.00%)
Jul 24, 2024	3.050	3.050	3.020	3.040	102,384	+0.00(+0.00%)
Jul 23, 2024	3.040	3.060	3.011	3.040	42,793	+0.00(+0.00%)
Jul 22, 2024	3.050	3.050	3.001	3.040	69,980	+0.02(+0.65%)
Jul 19, 2024	3.080	3.080	2.952	3.020	78,366	-0.02(-0.65%)
Jul 18, 2024	3.050	3.080	3.040	3.040	195,050	-0.01(-0.32%)
Jul 17, 2024	3.040	3.050	2.981	3.050	137,458	+0.02(+0.65%)
Jul 16, 2024	3.050	3.050	3.011	3.030	104,723	+0.03(+0.98%)
Jul 15, 2024	2.932	3.050	2.932	3.001	206,085	+0.05(+1.67%)
Jul 12, 2024	2.912	3.001	2.912	2.952	275,751	+0.06(+2.04%)
Jul 11, 2024	2.902	2.902	2.880	2.893	48,191	+0.02(+0.69%)
Jul 10, 2024	2.932	2.932	2.863	2.873	123,138	-0.04(-1.35%)
Jul 09, 2024	2.873	2.922	2.824	2.912	87,538	+0.05(+1.72%)
Jul 08, 2024	2.922	2.932	2.853	2.863	105,995	-0.05(-1.69%)
Jul 05, 2024	2.932	2.932	2.883	2.912	71,998	-0.02(-0.67%)
Jul 03, 2024	2.922	2.932	2.824	2.932	268,451	+0.06(+2.06%)
Jul 02, 2024	2.952	2.961	2.863	2.873	165,618	-0.06(-2.01%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

American Reprographics Company (NY: ARC )

Historical Prices