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
2018-09-21 1.11 1.11 1.08 1.10 2,500
2018-09-20 1.08 1.12 1.07 1.12 2,382
2018-09-19 1.17 1.17 1.08 1.08 3,200
2018-09-18 1.17 1.20 1.16 1.18 3,899
2018-09-17 1.16 1.28 1.11 1.28 3,930
2018-09-14 1.23 1.23 1.16 1.21 4,275
2018-09-13 1.32 1.35 1.12 1.16 21,544
2018-09-12 1.29 1.64 1.29 1.35 62,247
2018-09-11 1.12 1.23 1.11 1.23 15,250
2018-09-10 1.04 1.12 1.04 1.12 405
2018-09-07 1.07 1.09 1.07 1.07 8,343
2018-09-06 1.01 1.05 1.01 1.05 2,937
2018-09-05 1.08 1.08 1.00 1.01 4,212
2018-09-04 1.11 1.11 1.02 1.04 5,015
2018-08-31 1.20 1.26 1.03 1.06 15,637
2018-08-30 1.01 1.15 1.01 1.10 24,588
2018-08-29 1.05 1.40 0.95 0.95 105,052
2018-08-28 0.8011 0.8402 0.8011 0.8402 800
2018-08-27 0.775 0.775 0.775 0.775 4,800
2018-08-24 0.7104 0.81 0.71 0.78 20,703
2018-08-23 0.71 0.7101 0.7001 0.7001 302
2018-08-20 0.69 0.7199 0.69 0.695 519
2018-08-17 0.74 0.74 0.74 0.74 100
2018-08-16 0.74 0.7491 0.6901 0.6901 32,802
2018-08-15 0.69 0.7198 0.6571 0.675 25,532
2018-08-14 0.6103 0.6103 0.6103 0.6103 100
2018-08-13 0.6399 0.6399 0.625 0.625 1,844
2018-08-10 0.64 0.64 0.625 0.625 6,631
2018-08-09 0.6401 0.6401 0.6401 0.6401 200
2018-08-08 0.64 0.64 0.6371 0.6371 800

» 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.