APPLIANCE RECYCLING CTRS AMER Historical Stock Price

Below is the stock price history for Appliance Recycling Ctrs Amer ARCI. Data is recorded each day for the historical open, high, low, close and volume. The Appliance Recycling Ctrs Amer stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Appliance Recycling Ctrs Amer Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 1.02 1.02 1.02 1.02 200
2018-01-12 0.96 0.9901 0.96 0.99 1,620
2018-01-11 0.9901 0.9901 0.9702 0.9801 5,090
2018-01-10 0.9997 0.9997 0.99 0.99 400
2018-01-09 1.15 1.15 0.99 0.99 21,700
2018-01-08 1.17 1.23 1.13 1.13 25,481
2018-01-05 1.22 1.24 1.12 1.17 17,865
2018-01-04 1.15 1.15 1.12 1.12 12,039
2018-01-03 1.10 1.14 1.10 1.14 3,443
2018-01-02 1.11 1.11 1.08 1.10 1,132
2017-12-29 1.04 1.09 1.04 1.07 7,193
2017-12-28 0.97 1.00 0.96 1.00 7,139
2017-12-27 1.00 1.00 0.99 0.99 2,100
2017-12-26 1.02 1.02 0.9801 0.9801 501
2017-12-22 0.95 0.9701 0.95 0.9601 10,107
2017-12-19 0.89 0.92 0.89 0.92 167
2017-12-18 0.90 0.90 0.90 0.90 3,111
2017-12-15 0.9251 0.9301 0.9251 0.9301 200
2017-12-12 0.91 0.931 0.9099 0.9099 2,078
2017-12-08 0.89 0.8919 0.89 0.8919 1,100
2017-12-07 0.92 0.92 0.92 0.92 200
2017-12-06 0.91 0.92 0.905 0.905 3,080
2017-12-05 0.90 0.9099 0.90 0.905 12,101
2017-12-04 0.89 0.91 0.89 0.91 225
2017-12-01 0.87 0.90 0.87 0.90 2,901
2017-11-30 0.8891 1.19 0.8891 0.95 63,407
2017-11-29 0.868 0.92 0.868 0.8801 4,480
2017-11-28 1.01 1.01 0.85 0.8501 27,077
2017-11-27 1.09 1.09 1.09 1.09 669
2017-11-24 1.12 1.12 1.11 1.12 919

» More Appliance Recycling Ctrs Amer Stock Price History

To see other companies like Appliance Recycling Ctrs Amer (ARCI), view our stock market today for news, and other data.