Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Reprographics Company (NY: ARC )

2.800 +0.050 (+1.82%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 2.730 2.770 2.690 2.750 78,863 +0.00(+0.00%)
May 08, 2024 2.670 2.790 2.640 2.750 139,568 +0.08(+3.00%)
May 07, 2024 2.730 2.780 2.670 2.670 99,311 -0.08(-2.91%)
May 06, 2024 2.710 2.800 2.680 2.750 147,551 +0.07(+2.61%)
May 03, 2024 2.720 2.720 2.680 2.680 67,965 -0.03(-1.11%)
May 02, 2024 2.670 2.715 2.670 2.710 24,621 +0.05(+1.88%)
May 01, 2024 2.650 2.680 2.640 2.660 42,102 +0.02(+0.76%)
Apr 30, 2024 2.660 2.670 2.620 2.640 59,878 -0.03(-1.12%)
Apr 29, 2024 2.690 2.730 2.640 2.670 92,525 -0.04(-1.48%)
Apr 26, 2024 2.690 2.725 2.690 2.710 127,239 +0.02(+0.73%)
Apr 25, 2024 2.690 2.700 2.631 2.690 28,513 -0.03(-1.08%)
Apr 24, 2024 2.651 2.720 2.651 2.720 67,657 +0.09(+3.36%)
Apr 23, 2024 2.582 2.651 2.582 2.631 105,193 +0.03(+1.13%)
Apr 22, 2024 2.602 2.641 2.602 2.602 187,696 -0.01(-0.38%)
Apr 19, 2024 2.631 2.651 2.612 2.612 307,964 -0.03(-1.12%)
Apr 18, 2024 2.631 2.641 2.607 2.641 47,628 +0.04(+1.51%)
Apr 17, 2024 2.602 2.631 2.592 2.602 117,643 +0.00(+0.00%)
Apr 16, 2024 2.573 2.631 2.573 2.602 62,574 +0.00(+0.00%)
Apr 15, 2024 2.612 2.622 2.573 2.602 124,412 +0.02(+0.76%)
Apr 12, 2024 2.573 2.612 2.573 2.582 54,692 +0.01(+0.38%)
Apr 11, 2024 2.563 2.641 2.517 2.573 94,590 +0.00(+0.00%)
Apr 10, 2024 2.592 2.602 2.553 2.573 69,129 -0.02(-0.76%)
Apr 09, 2024 2.612 2.622 2.582 2.592 92,777 -0.02(-0.75%)
Apr 08, 2024 2.641 2.641 2.612 2.612 69,921 -0.03(-1.12%)
Apr 05, 2024 2.602 2.641 2.596 2.641 62,550 +0.03(+1.13%)
Apr 04, 2024 2.651 2.661 2.582 2.612 85,421 -0.01(-0.37%)
Apr 03, 2024 2.631 2.676 2.612 2.622 97,029 -0.03(-1.11%)
Apr 02, 2024 2.612 2.651 2.602 2.651 85,258 +0.04(+1.50%)
Apr 01, 2024 2.700 2.700 2.582 2.612 142,080 -0.11(-3.97%)
Mar 28, 2024 2.681 2.720 2.612 2.720 170,906 +0.04(+1.47%)
Mar 27, 2024 2.700 2.720 2.671 2.681 196,746 -0.02(-0.73%)
Mar 26, 2024 2.651 2.700 2.641 2.700 98,615 +0.05(+1.85%)
Mar 25, 2024 2.622 2.666 2.617 2.651 277,696 +0.03(+1.12%)
Mar 22, 2024 2.514 2.622 2.514 2.622 221,691 +0.09(+3.49%)
Mar 21, 2024 2.553 2.591 2.523 2.533 99,186 -0.03(-1.15%)
Mar 20, 2024 2.523 2.563 2.514 2.563 165,928 +0.05(+1.95%)
Mar 19, 2024 2.523 2.563 2.514 2.514 126,447 +0.00(+0.00%)
Mar 18, 2024 2.592 2.592 2.514 2.514 129,146 -0.09(-3.40%)
Mar 15, 2024 2.592 2.641 2.553 2.602 237,321 +0.02(+0.76%)
Mar 14, 2024 2.582 2.602 2.553 2.582 41,625 -0.01(-0.38%)
Mar 13, 2024 2.592 2.612 2.563 2.592 69,850 +0.00(+0.00%)
Mar 12, 2024 2.573 2.612 2.553 2.592 116,084 +0.03(+1.15%)
Mar 11, 2024 2.573 2.582 2.523 2.563 121,561 -0.02(-0.76%)
Mar 08, 2024 2.563 2.595 2.554 2.582 72,007 +0.02(+0.77%)
Mar 07, 2024 2.592 2.602 2.533 2.563 150,289 -0.02(-0.76%)
Mar 06, 2024 2.592 2.592 2.543 2.582 97,350 -0.01(-0.38%)
Mar 05, 2024 2.602 2.631 2.563 2.592 96,257 +0.02(+0.76%)
Mar 04, 2024 2.602 2.612 2.533 2.573 170,888 -0.03(-1.13%)
Mar 01, 2024 2.641 2.661 2.543 2.602 295,003 -0.06(-2.21%)
Feb 29, 2024 2.631 2.671 2.557 2.661 245,705 +0.01(+0.37%)
Feb 28, 2024 2.651 2.671 2.597 2.651 218,234 +0.02(+0.75%)
Feb 27, 2024 2.661 2.700 2.602 2.631 363,080 -0.04(-1.47%)
Feb 26, 2024 2.602 2.671 2.602 2.671 261,388 +0.04(+1.49%)
Feb 23, 2024 2.573 2.631 2.563 2.631 158,044 +0.05(+1.90%)
Feb 22, 2024 2.641 2.671 2.563 2.582 181,368 -0.02(-0.75%)
Feb 21, 2024 2.641 2.661 2.573 2.602 227,471 -0.04(-1.49%)
Feb 20, 2024 2.671 2.710 2.641 2.641 138,690 -0.02(-0.74%)
Feb 16, 2024 2.710 2.715 2.651 2.661 187,973 -0.05(-1.81%)
Feb 15, 2024 2.730 2.730 2.592 2.710 252,990 +0.01(+0.36%)
Feb 14, 2024 2.681 2.767 2.641 2.700 172,833 +0.08(+3.00%)
Feb 13, 2024 2.749 2.784 2.592 2.622 259,858 -0.14(-4.98%)
Feb 12, 2024 2.789 2.867 2.759 2.759 135,060 -0.04(-1.40%)
Feb 09, 2024 2.857 2.897 2.779 2.798 165,807 -0.09(-3.06%)
Feb 08, 2024 2.838 2.897 2.808 2.887 66,046 +0.02(+0.69%)
Feb 07, 2024 2.838 2.877 2.808 2.867 123,996 +0.01(+0.34%)
Feb 06, 2024 2.877 2.926 2.798 2.857 136,566 -0.01(-0.34%)
Feb 05, 2024 2.877 2.901 2.798 2.867 182,050 -0.03(-1.02%)
Feb 02, 2024 2.887 2.906 2.857 2.897 93,054 -0.04(-1.34%)
Feb 01, 2024 2.867 2.955 2.857 2.936 99,231 +0.04(+1.36%)
Jan 31, 2024 2.985 3.005 2.828 2.897 240,013 -0.09(-2.96%)
Jan 30, 2024 3.005 3.034 2.975 2.985 111,702 -0.05(-1.62%)
Jan 29, 2024 3.005 3.053 2.937 3.034 248,169 +0.07(+2.28%)
Jan 26, 2024 2.918 2.995 2.918 2.966 103,887 +0.02(+0.66%)
Jan 25, 2024 2.918 2.947 2.894 2.947 84,143 +0.07(+2.35%)
Jan 24, 2024 2.908 2.918 2.879 2.879 118,682 +0.03(+1.02%)
Jan 23, 2024 2.812 2.899 2.812 2.850 139,648 +0.01(+0.34%)
Jan 22, 2024 2.850 2.903 2.802 2.841 136,565 +0.00(+0.00%)
Jan 19, 2024 2.928 2.928 2.821 2.841 146,146 -0.04(-1.34%)
Jan 18, 2024 2.957 2.957 2.841 2.879 81,138 -0.05(-1.65%)
Jan 17, 2024 2.966 3.015 2.918 2.928 79,123 -0.09(-2.88%)
Jan 16, 2024 2.986 3.082 2.986 3.015 154,970 +0.02(+0.65%)
Jan 12, 2024 2.995 3.024 2.889 2.995 192,797 +0.03(+0.98%)
Jan 11, 2024 2.792 3.015 2.715 2.966 437,026 +0.18(+6.60%)
Jan 10, 2024 2.821 2.860 2.783 2.783 180,917 -0.03(-1.03%)
Jan 09, 2024 2.899 2.899 2.802 2.812 189,720 -0.12(-3.96%)
Jan 08, 2024 2.995 2.995 2.908 2.928 138,362 -0.04(-1.30%)
Jan 05, 2024 3.015 3.044 2.928 2.966 109,081 -0.05(-1.60%)
Jan 04, 2024 3.092 3.111 2.995 3.015 112,049 -0.05(-1.58%)
Jan 03, 2024 3.140 3.140 3.034 3.063 147,480 -0.09(-2.76%)
Jan 02, 2024 3.189 3.208 3.121 3.150 103,817 -0.02(-0.61%)
Dec 29, 2023 3.024 3.169 3.024 3.169 164,974 +0.14(+4.46%)
Dec 28, 2023 3.189 3.189 3.015 3.034 78,419 -0.14(-4.56%)
Dec 27, 2023 3.208 3.227 3.121 3.179 125,310 +0.01(+0.30%)
Dec 26, 2023 3.073 3.189 3.073 3.169 84,015 +0.12(+3.80%)
Dec 22, 2023 2.966 3.062 2.928 3.053 162,144 +0.11(+3.61%)
Dec 21, 2023 2.928 2.947 2.860 2.947 79,229 +0.06(+2.01%)
Dec 20, 2023 2.879 2.947 2.850 2.889 124,443 +0.01(+0.34%)
Dec 19, 2023 2.899 2.899 2.860 2.879 59,749 +0.00(+0.00%)
Dec 18, 2023 2.899 2.899 2.783 2.879 111,485 -0.01(-0.33%)
Dec 15, 2023 2.889 2.891 2.821 2.889 114,287 +0.04(+1.36%)
Dec 14, 2023 2.860 2.899 2.792 2.850 137,562 +0.04(+1.37%)
Dec 13, 2023 2.667 2.812 2.667 2.812 365,095 +0.14(+5.05%)
Dec 12, 2023 2.802 2.870 2.686 2.677 174,021 -0.14(-4.81%)
Dec 11, 2023 2.850 2.880 2.802 2.812 72,221 -0.05(-1.69%)
Dec 08, 2023 2.879 2.912 2.850 2.860 60,046 -0.04(-1.33%)
Dec 07, 2023 2.918 2.933 2.850 2.899 113,066 -0.05(-1.64%)
Dec 06, 2023 2.937 2.976 2.908 2.947 66,423 +0.06(+2.01%)
Dec 05, 2023 2.841 2.947 2.841 2.889 147,806 +0.05(+1.70%)
Dec 04, 2023 2.850 2.870 2.793 2.841 128,136 -0.01(-0.34%)
Dec 01, 2023 2.744 2.870 2.734 2.850 167,127 +0.12(+4.24%)
Nov 30, 2023 2.773 2.801 2.715 2.734 84,060 -0.02(-0.70%)
Nov 29, 2023 2.850 2.850 2.710 2.754 192,203 -0.03(-1.04%)
Nov 28, 2023 2.821 2.841 2.773 2.783 71,307 -0.02(-0.69%)
Nov 27, 2023 2.783 2.879 2.763 2.802 129,280 +0.05(+1.75%)
Nov 24, 2023 2.773 2.792 2.696 2.754 80,565 +0.00(+0.00%)
Nov 22, 2023 2.744 2.783 2.734 2.754 56,776 +0.00(+0.00%)
Nov 21, 2023 2.763 2.821 2.734 2.754 103,385 +0.01(+0.35%)
Nov 20, 2023 2.734 2.788 2.725 2.744 64,176 +0.01(+0.35%)
Nov 17, 2023 2.744 2.812 2.734 2.734 82,480 -0.03(-1.05%)
Nov 16, 2023 2.677 2.802 2.674 2.763 128,795 +0.11(+4.00%)
Nov 15, 2023 2.686 2.754 2.561 2.657 208,712 -0.03(-1.08%)
Nov 14, 2023 2.628 2.754 2.628 2.686 179,042 +0.13(+4.91%)
Nov 13, 2023 2.561 2.609 2.551 2.561 76,184 -0.03(-1.12%)
Nov 10, 2023 2.590 2.657 2.570 2.590 119,607 -0.01(-0.37%)
Nov 09, 2023 2.648 2.686 2.570 2.599 173,162 -0.07(-2.54%)
Nov 08, 2023 2.561 2.677 2.532 2.667 156,116 +0.11(+4.15%)
Nov 07, 2023 2.580 2.599 2.551 2.561 162,107 -0.01(-0.38%)
Nov 06, 2023 2.754 2.754 2.570 2.570 356,357 -0.22(-7.96%)
Nov 03, 2023 2.686 2.831 2.619 2.792 145,157 +0.01(+0.35%)
Nov 02, 2023 2.792 2.799 2.734 2.783 153,519 +0.01(+0.35%)
Nov 01, 2023 2.677 2.773 2.667 2.773 99,406 +0.09(+3.24%)
Oct 31, 2023 2.705 2.802 2.667 2.686 131,301 -0.01(-0.36%)
Oct 30, 2023 2.763 2.763 2.648 2.696 154,836 +0.05(+1.82%)
Oct 27, 2023 2.676 2.695 2.638 2.648 108,530 -0.01(-0.36%)
Oct 26, 2023 2.657 2.714 2.629 2.657 77,201 +0.00(+0.00%)
Oct 25, 2023 2.704 2.733 2.629 2.657 133,206 -0.05(-1.75%)
Oct 24, 2023 2.790 2.799 2.685 2.704 179,833 -0.07(-2.40%)
Oct 23, 2023 2.752 2.809 2.752 2.771 115,952 -0.02(-0.68%)
Oct 20, 2023 2.818 2.818 2.752 2.790 85,364 +0.02(+0.68%)
Oct 19, 2023 2.866 2.899 2.752 2.771 66,495 -0.10(-3.63%)
Oct 18, 2023 2.913 2.913 2.866 2.875 87,404 +0.02(+0.66%)
Oct 17, 2023 2.904 2.913 2.856 2.856 205,740 -0.05(-1.63%)
Oct 16, 2023 2.799 2.951 2.799 2.904 264,421 +0.12(+4.44%)
Oct 13, 2023 2.847 2.894 2.761 2.780 277,323 -0.04(-1.35%)
Oct 12, 2023 2.942 2.946 2.809 2.818 597,294 -0.07(-2.30%)
Oct 11, 2023 2.866 2.942 2.847 2.885 124,951 +0.04(+1.33%)
Oct 10, 2023 2.904 2.961 2.809 2.847 274,445 -0.05(-1.64%)
Oct 09, 2023 2.980 2.980 2.885 2.894 156,793 -0.08(-2.56%)
Oct 06, 2023 3.037 3.037 2.951 2.970 68,911 -0.07(-2.19%)
Oct 05, 2023 3.075 3.084 3.008 3.037 68,179 -0.03(-0.93%)
Oct 04, 2023 2.999 3.065 2.951 3.065 63,912 +0.09(+2.87%)
Oct 03, 2023 2.932 3.027 2.904 2.980 87,848 +0.05(+1.62%)
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.