Skip to main content

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 3.370 139,408 +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 3.420 120,877 +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 3.380 286,955 -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.