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
2019-04-24 4.35 4.92 4.35 4.65 1,571
2019-04-23 3.97 4.01 3.95 3.975 4,574
2019-04-22 3.80 4.00 3.57 3.815 15,414
2019-04-18 0.5797 0.65 0.5247 0.65 8,564
2019-04-17 0.60 0.60 0.5843 0.5843 500
2019-04-16 0.60 0.616 0.5878 0.5878 2,300
2019-04-15 0.60 0.60 0.588 0.588 200
2019-04-12 0.581 0.65 0.581 0.5865 2,300
2019-04-11 0.60 0.60 0.571 0.5738 600
2019-04-10 0.60 0.6039 0.60 0.6024 700
2019-04-09 0.5551 0.569 0.55 0.569 5,295
2019-04-08 0.52 0.534 0.52 0.5201 2,669
2019-04-05 0.5071 0.5071 0.5071 0.5071 1,996
2019-04-04 0.476 0.4762 0.476 0.4762 2,000
2019-04-03 0.505 0.505 0.4911 0.4927 20,449
2019-04-02 0.46 0.4854 0.46 0.48 5,730
2019-04-01 0.5479 0.6005 0.5298 0.5498 32,118
2019-03-29 0.4688 0.4694 0.428 0.4354 14,093
2019-03-28 0.4794 0.4922 0.4794 0.4922 300
2019-03-27 0.53 0.53 0.48 0.4802 4,900
2019-03-26 0.473 0.5401 0.473 0.5233 4,751
2019-03-25 0.4748 0.4748 0.4664 0.4739 13,678
2019-03-22 0.4821 0.4821 0.45 0.465 2,400
2019-03-21 0.52 0.52 0.5163 0.5163 600
2019-03-20 0.453 0.5002 0.453 0.5002 1,350
2019-03-19 0.47 0.4799 0.45 0.47 1,960
2019-03-18 0.51 0.5151 0.51 0.51 7,100
2019-03-15 0.57 0.5757 0.52 0.52 6,599
2019-03-14 0.5499 0.58 0.53 0.58 12,308
2019-03-13 0.54 0.54 0.5202 0.5202 9,700

» 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.