Skip to main content

American Reprographics Company (NY: ARC )

3.360 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.197 1.197 1.197 105,888 +0.05(+4.22%)
Dec 30, 2020 1.156 1.156 1.124 1.148 105,888 +0.00(+0.00%)
Dec 29, 2020 1.140 1.148 1.108 1.148 281,336 +0.01(+0.71%)
Dec 28, 2020 1.132 1.156 1.132 1.140 130,102 -0.01(-0.70%)
Dec 24, 2020 1.164 1.164 1.132 1.148 106,746 +0.02(+1.43%)
Dec 23, 2020 1.132 1.142 1.116 1.132 183,065 +0.01(+0.72%)
Dec 22, 2020 1.124 1.148 1.108 1.124 192,624 +0.00(+0.00%)
Dec 21, 2020 1.140 1.156 1.116 1.124 185,802 -0.03(-2.80%)
Dec 18, 2020 1.188 1.205 1.156 1.156 307,252 -0.02(-2.05%)
Dec 17, 2020 1.140 1.188 1.132 1.180 230,216 +0.05(+4.29%)
Dec 16, 2020 1.156 1.180 1.132 1.132 236,389 -0.01(-0.71%)
Dec 15, 2020 1.164 1.164 1.124 1.140 131,393 +0.00(+0.00%)
Dec 14, 2020 1.116 1.164 1.116 1.140 219,607 +0.01(+0.71%)
Dec 11, 2020 1.108 1.140 1.091 1.132 429,089 +0.03(+2.94%)
Dec 10, 2020 1.027 1.108 1.019 1.099 685,089 +0.11(+10.57%)
Dec 09, 2020 1.011 1.051 0.9944 0.9944 324,674 -0.02(-1.60%)
Dec 08, 2020 1.035 1.067 0.9701 1.011 1,712,543 -0.04(-3.85%)
Dec 07, 2020 1.099 1.099 1.039 1.051 428,896 -0.05(-4.41%)
Dec 04, 2020 1.116 1.124 1.067 1.099 172,922 -0.02(-1.45%)
Dec 03, 2020 1.140 1.180 1.108 1.116 133,364 -0.02(-1.43%)
Dec 02, 2020 1.205 1.229 1.124 1.132 303,397 -0.06(-4.76%)
Dec 01, 2020 1.197 1.261 1.148 1.188 251,292 +0.02(+1.38%)
Nov 30, 2020 1.132 1.213 1.099 1.172 478,827 +0.04(+3.57%)
Nov 27, 2020 1.132 1.148 1.075 1.132 191,228 +0.02(+1.45%)
Nov 25, 2020 1.051 1.148 1.051 1.116 897,390 +0.05(+4.55%)
Nov 24, 2020 1.099 1.124 1.011 1.067 255,112 -0.02(-1.49%)
Nov 23, 2020 1.099 1.116 1.083 1.083 170,496 -0.02(-1.47%)
Nov 20, 2020 1.083 1.112 1.067 1.099 138,906 +0.02(+1.49%)
Nov 19, 2020 1.132 1.132 1.051 1.083 99,331 -0.02(-2.19%)
Nov 18, 2020 1.108 1.140 1.083 1.108 197,261 +0.01(+0.73%)
Nov 17, 2020 1.124 1.124 1.091 1.099 162,053 -0.03(-2.86%)
Nov 16, 2020 1.067 1.164 1.067 1.132 398,139 +0.03(+2.94%)
Nov 13, 2020 1.172 1.180 1.091 1.099 224,378 -0.02(-2.16%)
Nov 12, 2020 1.067 1.156 1.059 1.124 234,518 +0.05(+4.51%)
Nov 11, 2020 1.075 1.116 1.051 1.075 266,598 -0.01(-0.75%)
Nov 10, 2020 1.043 1.099 1.035 1.083 274,018 +0.03(+3.08%)
Nov 09, 2020 1.059 1.108 1.027 1.051 259,508 +0.01(+0.77%)
Nov 06, 2020 1.051 1.059 0.9944 1.043 454,817 -0.02(-2.27%)
Nov 05, 2020 1.019 1.067 0.9701 1.067 1,251,485 +0.06(+6.45%)
Nov 04, 2020 0.9863 1.011 0.9621 1.002 2,639,559 +0.03(+3.33%)
Nov 03, 2020 0.9540 0.9966 0.9459 0.9701 241,213 +0.03(+3.45%)
Nov 02, 2020 0.9621 1.002 0.9055 0.9378 264,754 -0.01(-0.85%)
Oct 30, 2020 1.002 1.002 0.8974 0.9459 255,301 -0.02(-2.50%)
Oct 29, 2020 0.8893 0.9944 0.8489 0.9701 416,089 +0.07(+8.11%)
Oct 28, 2020 0.9297 0.9863 0.8893 0.8974 369,003 -0.06(-6.72%)
Oct 27, 2020 1.027 1.116 0.9415 0.9621 471,372 -0.04(-4.03%)
Oct 26, 2020 0.9459 1.011 0.9216 1.002 439,995 +0.05(+5.08%)
Oct 23, 2020 0.9701 0.9701 0.9378 0.9540 76,565 +0.00(+0.00%)
Oct 22, 2020 0.9459 0.9701 0.9378 0.9540 79,549 +0.00(+0.00%)
Oct 21, 2020 0.9701 0.9701 0.9378 0.9540 107,197 -0.02(-1.67%)
Oct 20, 2020 1.011 1.011 0.9297 0.9701 294,026 +0.00(+0.00%)
Oct 19, 2020 0.8893 1.011 0.8893 0.9701 1,214,370 +0.14(+16.50%)
Oct 16, 2020 0.8489 0.8489 0.8085 0.8327 148,307 +0.00(+0.00%)
Oct 15, 2020 0.8327 0.8570 0.8085 0.8327 77,380 -0.02(-1.90%)
Oct 14, 2020 0.8246 0.8650 0.8246 0.8489 72,060 +0.02(+1.94%)
Oct 13, 2020 0.8731 0.8731 0.8327 0.8327 45,594 -0.02(-2.83%)
Oct 12, 2020 0.8812 0.8893 0.8504 0.8570 74,103 -0.02(-2.75%)
Oct 09, 2020 0.8650 0.8974 0.8327 0.8812 205,948 -0.01(-0.91%)
Oct 08, 2020 0.9136 0.9136 0.8287 0.8893 137,359 -0.02(-1.79%)
Oct 07, 2020 0.8731 0.9055 0.8085 0.9055 268,641 +0.10(+12.00%)
Oct 06, 2020 0.7599 0.8731 0.7640 0.8085 173,452 +0.02(+3.09%)
Oct 05, 2020 0.7573 0.8004 0.7572 0.7842 191,178 -0.01(-0.97%)
Oct 02, 2020 0.7195 0.8083 0.7195 0.7919 105,262 +0.04(+5.32%)
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.