American Reprographics Company (NY: ARC )

3.260 USD +0.020 (+0.62%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 3.220 3.320 3.150 3.260 203,782 -0.03(-0.91%)
Jan 27, 2022 3.350 3.350 3.180 3.290 205,273 -0.07(-2.08%)
Jan 26, 2022 3.470 3.520 3.350 3.360 182,180 -0.11(-3.17%)
Jan 25, 2022 3.250 3.500 3.210 3.470 176,791 +0.16(+4.83%)
Jan 24, 2022 3.250 3.350 3.210 3.310 272,644 -0.09(-2.65%)
Jan 21, 2022 3.410 3.420 3.320 3.400 122,288 -0.01(-0.29%)
Jan 20, 2022 3.550 3.560 3.380 3.410 149,548 -0.14(-3.94%)
Jan 19, 2022 3.570 3.570 3.470 3.550 108,383 -0.02(-0.56%)
Jan 18, 2022 3.600 3.690 3.500 3.570 124,371 -0.07(-1.92%)
Jan 14, 2022 3.640 0 -0.06(-1.62%)
Jan 13, 2022 3.790 3.790 3.650 3.700 141,662 -0.04(-1.07%)
Jan 12, 2022 3.890 3.940 3.660 3.740 265,814 -0.05(-1.32%)
Jan 11, 2022 3.780 3.820 3.680 3.790 113,010 +0.02(+0.53%)
Jan 10, 2022 3.750 3.790 3.690 3.770 227,552 +0.09(+2.45%)
Jan 07, 2022 3.760 3.800 3.590 3.680 339,673 -0.03(-0.81%)
Jan 06, 2022 3.760 3.800 3.660 3.710 174,506 -0.06(-1.59%)
Jan 05, 2022 3.830 3.840 3.715 3.770 410,716 -0.06(-1.57%)
Jan 04, 2022 3.620 3.880 3.560 3.830 534,595 +0.21(+5.80%)
Jan 03, 2022 3.530 3.620 3.490 3.620 175,019 +0.12(+3.43%)
Dec 31, 2021 3.510 3.540 3.475 3.500 162,732 +0.03(+0.86%)
Dec 30, 2021 3.350 3.520 3.350 3.470 104,285 +0.12(+3.58%)
Dec 29, 2021 3.510 3.510 3.330 3.350 177,713 -0.14(-4.01%)
Dec 28, 2021 3.550 3.570 3.300 3.490 217,499 -0.01(-0.29%)
Dec 27, 2021 3.420 3.630 3.410 3.500 300,948 +0.12(+3.55%)
Dec 23, 2021 3.260 3.490 3.260 3.380 177,358 +0.10(+3.05%)
Dec 22, 2021 3.310 3.340 3.180 3.280 220,588 -0.02(-0.61%)
Dec 21, 2021 3.260 3.400 3.250 3.300 165,125 +0.07(+2.17%)
Dec 20, 2021 3.280 3.306 3.120 3.230 170,377 -0.06(-1.82%)
Dec 17, 2021 3.290 3.430 3.271 3.290 121,708 -0.02(-0.60%)
Dec 16, 2021 3.290 3.430 3.210 3.310 388,135 +0.13(+4.09%)
Dec 15, 2021 3.170 3.210 3.090 3.180 221,678 -0.04(-1.24%)
Dec 14, 2021 3.210 3.310 3.150 3.220 352,512 -0.01(-0.31%)
Dec 13, 2021 3.130 3.340 3.120 3.230 289,219 +0.07(+2.22%)
Dec 10, 2021 3.200 3.200 3.100 3.160 157,659 +0.00(+0.00%)
Dec 09, 2021 3.100 3.250 3.060 3.160 546,601 +0.23(+7.85%)
Dec 08, 2021 2.950 3.080 2.900 2.930 126,743 +0.01(+0.34%)
Dec 07, 2021 2.900 3.070 2.840 2.920 195,595 +0.08(+2.82%)
Dec 06, 2021 2.630 2.850 2.630 2.840 124,578 +0.20(+7.58%)
Dec 03, 2021 2.700 2.740 2.600 2.640 89,438 -0.03(-1.12%)
Dec 02, 2021 2.840 2.860 2.660 2.670 176,127 -0.12(-4.30%)
Dec 01, 2021 2.930 2.950 2.770 2.790 244,604 -0.11(-3.79%)
Nov 30, 2021 2.950 2.980 2.870 2.900 162,313 -0.09(-3.01%)
Nov 29, 2021 2.980 3.040 2.940 2.990 138,468 -0.02(-0.66%)
Nov 26, 2021 2.870 3.010 2.870 3.010 98,936 +0.05(+1.69%)
Nov 24, 2021 2.970 3.010 2.904 2.960 103,383 -0.05(-1.66%)
Nov 23, 2021 2.950 3.020 2.860 3.010 132,055 +0.06(+2.03%)
Nov 22, 2021 2.980 3.060 2.930 2.950 173,157 -0.04(-1.34%)
Nov 19, 2021 2.950 3.030 2.930 2.990 85,578 +0.04(+1.36%)
Nov 18, 2021 3.120 2.990 2.950 2.950 136,012 +0.01(+0.34%)
Nov 17, 2021 3.080 3.100 2.920 2.940 128,549 -0.12(-3.92%)
Nov 16, 2021 3.080 3.110 3.060 3.060 114,471 +0.01(+0.33%)
Nov 15, 2021 3.090 3.125 3.020 3.050 120,768 -0.01(-0.33%)
Nov 12, 2021 3.040 3.120 3.020 3.060 88,918 +0.07(+2.34%)
Nov 11, 2021 2.950 3.100 2.920 2.990 182,847 +0.14(+4.91%)
Nov 10, 2021 2.850 2.850 92,419 -0.04(-1.38%)
Nov 09, 2021 3.020 3.025 2.870 2.890 164,908 -0.15(-4.93%)
Nov 08, 2021 3.040 3.160 3.030 3.040 153,258 +0.02(+0.66%)
Nov 05, 2021 3.250 3.250 2.810 3.020 447,117 -0.23(-7.08%)
Nov 04, 2021 3.300 3.380 3.200 3.250 361,403 +0.06(+1.88%)
Nov 03, 2021 3.070 3.217 3.010 3.190 165,767 +0.12(+3.91%)
Nov 02, 2021 3.170 3.200 3.050 3.070 141,000 -0.05(-1.60%)
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.