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
2018-12-17 0.505 0.505 0.50 0.50 14,000
2018-12-13 0.56 0.56 0.5405 0.5405 200
2018-12-12 0.5489 0.625 0.5489 0.551 7,627
2018-12-10 0.55 0.5501 0.5333 0.5333 9,157
2018-12-07 0.55 0.55 0.5451 0.5451 2,387
2018-12-06 0.56 0.5633 0.56 0.5633 12,115
2018-12-04 0.5904 0.5904 0.56 0.565 11,800
2018-12-03 0.57 0.75 0.57 0.61 32,567
2018-11-30 0.57 0.57 0.531 0.531 598
2018-11-29 0.5902 0.5902 0.5787 0.5787 711
2018-11-28 0.62 0.62 0.5401 0.5726 1,900
2018-11-27 0.6599 0.6599 0.6098 0.62 2,625
2018-11-26 0.71 0.71 0.685 0.69 5,883
2018-11-23 0.74 1.02 0.71 0.754 147,246
2018-11-21 0.5234 0.5234 0.5234 0.5234 100
2018-11-15 0.60 0.60 0.585 0.585 304
2018-11-14 0.62 0.62 0.563 0.563 4,037
2018-11-13 0.618 0.618 0.618 0.618 1,300
2018-11-07 0.71 0.71 0.71 0.71 10
2018-11-02 0.72 0.72 0.72 0.72 700
2018-10-30 0.755 0.755 0.755 0.755 27
2018-10-29 0.712 0.712 0.712 0.712 400
2018-10-25 0.78 0.78 0.7717 0.7717 319
2018-10-24 0.81 0.8668 0.79 0.79 4,900
2018-10-22 0.7579 0.7579 0.7579 0.7579 300
2018-10-19 0.78 0.78 0.78 0.78 1,500
2018-10-18 0.7701 0.7701 0.7701 0.7701 600
2018-10-16 0.7701 0.7701 0.77 0.77 1,110
2018-10-15 0.80 0.81 0.7899 0.7899 5,300
2018-10-12 0.7601 0.7601 0.7601 0.7601 600

» 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.