GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Appliance Recycling Centers of America Stock Price (Quote) NASDAQ:ARCI

$8.11 ( -1.10% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $5.90 $9.68 Thursday, 17th Jun 2021 ARCI stock ended at $8.11. This is 1.1% less than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 8.42% from a day low at $7.84 to a day high of $8.50.
90 days $5.80 $11.23
52 weeks $2.86 $31.83

Historical Appliance Recycling Centers of America prices

Date Open High Low Close Volume
2021-06-17 $8.29 $8.50 $7.84 $8.11 252 526
2021-06-16 $7.99 $8.35 $7.81 $8.20 174 858
2021-06-15 $8.34 $8.82 $7.98 $8.07 451 986
2021-06-14 $8.81 $9.68 $8.26 $8.35 678 071
2021-06-11 $8.06 $9.07 $7.99 $8.93 718 533
2021-06-10 $7.65 $8.21 $7.39 $8.12 855 280
2021-06-09 $7.86 $8.00 $7.60 $7.68 396 362
2021-06-08 $7.24 $8.85 $7.22 $8.00 1 682 189
2021-06-07 $6.99 $7.53 $6.98 $7.22 876 192
2021-06-04 $7.28 $7.49 $6.92 $6.99 500 089
2021-06-03 $7.62 $8.19 $7.06 $7.21 1 457 753
2021-06-02 $6.69 $9.35 $6.46 $7.94 3 551 322
2021-06-01 $7.00 $7.09 $6.57 $6.62 585 194
2021-05-28 $7.11 $7.64 $6.81 $6.89 709 486
2021-05-27 $6.91 $7.26 $6.61 $7.03 1 117 895
2021-05-26 $6.90 $7.47 $6.78 $7.04 1 802 995
2021-05-25 $6.72 $7.08 $6.41 $6.74 1 564 843
2021-05-24 $6.60 $6.90 $6.52 $6.65 515 107
2021-05-21 $6.35 $6.69 $6.23 $6.61 171 813
2021-05-20 $6.16 $6.60 $6.10 $6.38 161 561
2021-05-19 $6.50 $6.50 $5.90 $6.14 306 196
2021-05-18 $6.68 $6.99 $6.58 $6.76 323 623
2021-05-17 $6.56 $7.37 $6.31 $6.70 1 621 245
2021-05-14 $6.47 $7.91 $6.40 $6.71 1 322 146
2021-05-13 $5.91 $7.16 $5.91 $6.81 1 061 124
2021-05-12 $6.05 $6.17 $5.82 $5.90 52 127
2021-05-11 $6.03 $6.30 $5.80 $6.08 124 053
2021-05-10 $6.91 $6.91 $6.13 $6.20 174 510
2021-05-07 $7.52 $7.67 $6.87 $6.97 241 017
2021-05-06 $7.77 $8.05 $7.31 $7.70 731 227
2021-05-05 $6.47 $7.34 $6.35 $6.90 307 075
2021-05-04 $6.67 $6.70 $6.23 $6.43 99 165
2021-05-03 $6.97 $6.97 $6.62 $6.66 55 829
2021-04-30 $6.70 $7.27 $6.50 $6.92 276 455
2021-04-29 $7.25 $7.30 $6.67 $6.84 137 766
2021-04-28 $7.22 $7.31 $7.10 $7.22 58 092
2021-04-27 $7.19 $7.39 $7.09 $7.17 68 907
2021-04-26 $7.32 $7.49 $7.09 $7.22 139 144
2021-04-23 $7.04 $7.50 $6.99 $7.29 121 189
2021-04-22 $7.33 $7.33 $6.90 $7.03 133 076
2021-04-21 $7.19 $7.39 $7.06 $7.25 140 294
2021-04-20 $8.40 $8.52 $7.30 $7.35 287 247
2021-04-19 $8.50 $8.68 $8.24 $8.53 138 056
2021-04-16 $8.55 $8.87 $8.29 $8.56 175 414
2021-04-15 $8.77 $8.88 $8.43 $8.63 101 490
2021-04-14 $8.83 $9.04 $8.63 $8.68 218 936
2021-04-13 $8.70 $8.97 $8.59 $8.93 279 313
2021-04-12 $9.31 $9.31 $8.70 $8.71 269 837
2021-04-09 $9.15 $9.59 $8.89 $9.46 298 635
2021-04-08 $8.92 $9.26 $8.67 $9.05 292 442

About Appliance Recycling Centers of America

Appliance Recycling Centers of America, Inc., together with its subsidiaries, sells and recycles household appliances through a chain of company-owned retail stores under the ApplianceSmart name. The company operates in two segments, Recycling and Retail. Its stores offer new appliances; affordable value-priced, niche offerings, such as close-outs, factory overruns, and discontinued models, as well as special-buy appliances, including out-of-cart... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT