Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Railcar Ind (NQ: ARII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.24 45.47 44.00 44.54 95,810 -0.82(-1.81%)
Jan 30, 2017 47.00 47.00 45.23 45.36 110,093 -1.82(-3.86%)
Jan 27, 2017 47.31 47.49 46.45 47.18 58,537 +0.05(+0.11%)
Jan 26, 2017 47.75 48.07 47.02 47.13 58,632 -0.57(-1.19%)
Jan 25, 2017 47.40 47.94 46.70 47.70 72,803 +0.69(+1.47%)
Jan 24, 2017 46.04 47.15 45.61 47.01 88,436 +1.22(+2.66%)
Jan 23, 2017 45.91 46.37 45.47 45.79 56,730 -0.34(-0.74%)
Jan 20, 2017 45.36 46.63 45.36 46.13 112,224 +0.66(+1.45%)
Jan 19, 2017 46.00 46.20 45.34 45.47 129,498 -0.11(-0.24%)
Jan 18, 2017 46.79 46.92 45.45 45.58 76,710 -1.18(-2.52%)
Jan 17, 2017 47.19 47.68 46.65 46.76 56,283 -0.43(-0.91%)
Jan 13, 2017 47.19 47.19 47.19 0 +0.57(+1.22%)
Jan 12, 2017 47.18 47.23 45.73 46.62 90,229 -0.52(-1.10%)
Jan 11, 2017 46.78 47.45 46.62 47.14 71,732 +0.35(+0.75%)
Jan 10, 2017 46.48 47.57 46.48 46.79 58,052 +0.59(+1.28%)
Jan 09, 2017 46.88 47.21 45.89 46.20 79,154 -0.76(-1.62%)
Jan 06, 2017 45.74 47.63 45.33 46.96 142,841 +1.47(+3.23%)
Jan 05, 2017 46.37 46.81 45.28 45.49 85,748 -0.97(-2.09%)
Jan 04, 2017 46.14 46.95 45.88 46.46 78,767 +0.66(+1.44%)
Jan 03, 2017 45.97 46.43 45.01 45.80 64,883 +0.51(+1.13%)
Dec 30, 2016 45.29 45.29 45.29 0 -0.71(-1.54%)
Dec 29, 2016 46.15 46.69 45.76 46.00 63,361 -0.20(-0.43%)
Dec 28, 2016 46.94 47.08 46.10 46.20 78,713 -0.46(-0.99%)
Dec 27, 2016 47.45 48.26 46.60 46.66 91,479 -0.55(-1.17%)
Dec 23, 2016 47.21 47.21 47.21 0 +0.52(+1.11%)
Dec 22, 2016 47.10 47.30 45.77 46.69 87,571 -0.23(-0.49%)
Dec 21, 2016 47.17 47.78 46.67 46.92 77,817 -0.16(-0.34%)
Dec 20, 2016 47.43 47.57 46.58 47.08 139,205 -0.30(-0.63%)
Dec 19, 2016 45.31 51.10 45.26 47.38 713,782 +2.00(+4.41%)
Dec 16, 2016 45.45 46.19 45.25 45.38 160,691 +0.05(+0.11%)
Dec 15, 2016 44.50 45.73 44.31 45.33 116,797 +0.68(+1.52%)
Dec 14, 2016 44.83 45.87 44.56 44.65 117,776 -0.48(-1.06%)
Dec 13, 2016 46.61 46.61 44.96 45.13 117,045 -1.26(-2.72%)
Dec 12, 2016 47.41 47.86 46.26 46.39 92,500 -0.84(-1.78%)
Dec 09, 2016 47.50 47.67 46.82 47.23 68,886 -0.14(-0.30%)
Dec 08, 2016 47.12 47.38 46.20 47.37 130,597 +0.36(+0.77%)
Dec 07, 2016 45.86 47.03 45.48 47.01 112,486 +0.84(+1.82%)
Dec 06, 2016 45.08 46.42 45.03 46.17 96,273 +0.95(+2.10%)
Dec 05, 2016 45.92 46.13 45.11 45.22 132,041 -0.96(-2.08%)
Dec 02, 2016 46.56 46.56 45.61 46.18 142,438 -0.27(-0.58%)
Dec 01, 2016 45.21 46.65 45.21 46.45 170,637 +1.56(+3.48%)
Nov 30, 2016 44.50 45.20 44.45 44.89 90,805 +0.87(+1.98%)
Nov 29, 2016 43.81 44.22 43.78 44.02 71,374 -0.01(-0.02%)
Nov 28, 2016 44.80 44.80 43.64 44.03 136,281 -0.75(-1.67%)
Nov 25, 2016 44.86 44.97 44.49 44.78 24,803 -0.08(-0.18%)
Nov 23, 2016 44.86 44.86 44.86 0 +0.58(+1.31%)
Nov 22, 2016 43.51 44.43 43.45 44.28 135,365 +1.08(+2.50%)
Nov 21, 2016 42.70 43.30 42.35 43.20 67,055 +0.66(+1.55%)
Nov 18, 2016 42.36 42.99 42.05 42.54 76,744 +0.13(+0.31%)
Nov 17, 2016 43.44 43.64 42.30 42.41 67,199 -0.65(-1.51%)
Nov 16, 2016 42.83 43.64 42.23 43.06 93,296 +0.15(+0.35%)
Nov 15, 2016 43.31 43.37 42.40 42.91 97,776 -0.22(-0.51%)
Nov 14, 2016 42.75 44.23 42.40 43.13 164,848 +0.50(+1.17%)
Nov 11, 2016 41.58 42.74 41.44 42.63 172,042 +1.04(+2.50%)
Nov 10, 2016 40.71 41.73 40.21 41.59 191,446 +1.60(+4.00%)
Nov 09, 2016 37.45 40.28 37.45 39.99 203,903 +2.00(+5.26%)
Nov 08, 2016 37.64 38.18 37.36 37.99 99,814 +0.20(+0.53%)
Nov 07, 2016 37.01 37.94 36.48 37.79 136,314 +1.43(+3.93%)
Nov 04, 2016 35.80 37.00 35.75 36.36 176,086 +0.47(+1.31%)
Nov 03, 2016 35.73 36.13 35.61 35.89 132,229 +0.06(+0.17%)
Nov 02, 2016 36.05 36.19 35.74 35.83 155,349 -0.21(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.