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, 2007 24.22 24.27 24.04 24.11 106,789 -0.10(-0.40%)
Jan 30, 2007 23.85 24.34 23.70 24.21 136,946 +0.36(+1.50%)
Jan 29, 2007 24.23 24.23 23.52 23.85 306,596 -0.31(-1.28%)
Jan 26, 2007 24.14 24.34 23.74 24.16 60,244 +0.09(+0.37%)
Jan 25, 2007 24.45 24.45 23.64 24.07 59,157 -0.41(-1.69%)
Jan 24, 2007 24.08 24.54 23.56 24.48 133,471 +0.52(+2.17%)
Jan 23, 2007 22.72 24.04 22.58 23.96 160,445 +1.33(+5.89%)
Jan 22, 2007 23.23 23.48 22.61 22.63 236,089 -0.60(-2.59%)
Jan 19, 2007 23.96 24.02 23.17 23.23 142,171 -0.79(-3.28%)
Jan 18, 2007 25.49 25.54 23.96 24.02 152,594 -1.31(-5.16%)
Jan 17, 2007 25.09 25.91 24.95 25.33 40,292 +0.20(+0.78%)
Jan 16, 2007 25.82 26.11 25.00 25.13 49,760 -0.63(-2.46%)
Jan 12, 2007 25.88 26.05 25.18 25.77 56,141 -0.02(-0.09%)
Jan 11, 2007 25.02 25.99 25.01 25.79 77,590 +0.71(+2.85%)
Jan 10, 2007 24.82 25.19 24.44 25.08 66,350 +0.24(+0.95%)
Jan 09, 2007 24.73 24.98 24.57 24.84 48,131 +0.11(+0.43%)
Jan 08, 2007 25.57 25.58 24.61 24.74 122,834 -0.73(-2.87%)
Jan 05, 2007 26.39 26.72 25.21 25.47 110,239 -0.90(-3.42%)
Jan 04, 2007 27.50 27.50 26.37 26.37 137,854 -0.75(-2.76%)
Jan 03, 2007 27.91 27.91 26.03 27.12 123,868 -0.54(-1.94%)
Dec 29, 2006 27.50 28.01 27.39 27.65 53,748 +0.09(+0.32%)
Dec 28, 2006 27.21 27.78 27.13 27.56 53,802 +0.15(+0.56%)
Dec 27, 2006 27.09 27.62 26.70 27.41 63,513 +0.29(+1.08%)
Dec 26, 2006 26.56 27.12 26.56 27.12 27,723 +0.46(+1.74%)
Dec 22, 2006 26.72 26.86 26.47 26.65 15,299 -0.15(-0.58%)
Dec 21, 2006 26.63 26.88 26.07 26.81 111,685 +0.11(+0.40%)
Dec 20, 2006 27.38 27.42 26.32 26.70 58,457 -0.86(-3.12%)
Dec 19, 2006 27.35 27.62 26.55 27.56 76,331 +0.05(+0.18%)
Dec 18, 2006 27.10 27.98 26.51 27.51 113,963 +0.85(+3.20%)
Dec 15, 2006 27.25 27.38 26.40 26.66 149,836 -0.54(-2.00%)
Dec 14, 2006 26.32 27.34 26.32 27.21 50,869 +0.92(+3.49%)
Dec 13, 2006 27.02 27.32 26.29 26.29 66,499 -0.54(-2.03%)
Dec 12, 2006 27.50 27.62 26.52 26.83 60,055 -0.76(-2.74%)
Dec 11, 2006 26.81 27.59 26.73 27.59 94,516 +0.84(+3.16%)
Dec 08, 2006 26.73 27.06 26.23 26.74 30,028 -0.06(-0.21%)
Dec 07, 2006 27.00 27.00 26.68 26.80 28,381 -0.23(-0.84%)
Dec 06, 2006 27.42 27.42 26.79 27.03 60,519 -0.27(-0.98%)
Dec 05, 2006 27.21 27.46 26.86 27.29 36,716 +0.11(+0.42%)
Dec 04, 2006 26.37 27.21 26.37 27.18 60,412 +0.97(+3.72%)
Dec 01, 2006 26.08 26.90 25.76 26.21 88,703 +0.15(+0.59%)
Nov 30, 2006 26.73 27.01 25.75 26.05 121,501 -0.75(-2.79%)
Nov 29, 2006 26.31 26.90 26.28 26.80 69,648 +0.55(+2.10%)
Nov 28, 2006 25.60 26.33 25.51 26.25 80,004 +0.55(+2.15%)
Nov 27, 2006 26.11 26.24 25.59 25.69 69,818 -0.46(-1.77%)
Nov 24, 2006 25.87 26.38 25.83 26.16 27,029 +0.24(+0.91%)
Nov 22, 2006 26.07 26.21 25.89 25.92 33,394 -0.15(-0.56%)
Nov 21, 2006 25.96 26.24 25.78 26.07 50,789 -0.02(-0.09%)
Nov 20, 2006 26.30 26.36 25.84 26.09 75,412 -0.30(-1.14%)
Nov 17, 2006 26.81 26.86 25.92 26.39 85,156 -0.50(-1.84%)
Nov 16, 2006 27.47 27.47 26.36 26.89 126,843 -0.55(-2.01%)
Nov 15, 2006 27.29 27.46 26.86 27.44 133,115 +0.19(+0.69%)
Nov 14, 2006 26.81 27.35 26.34 27.25 171,091 +0.48(+1.79%)
Nov 13, 2006 26.37 26.92 26.00 26.77 239,007 +0.28(+1.04%)
Nov 10, 2006 26.07 26.73 25.39 26.50 173,381 -0.48(-1.78%)
Nov 09, 2006 24.56 27.09 24.26 26.98 293,575 +1.51(+5.93%)
Nov 08, 2006 24.98 26.16 24.43 25.47 183,924 +0.82(+3.33%)
Nov 07, 2006 24.42 25.00 24.42 24.65 95,731 -0.02(-0.10%)
Nov 06, 2006 24.35 25.11 24.35 24.67 79,821 +0.47(+1.95%)
Nov 03, 2006 24.51 24.60 23.96 24.20 39,850 -0.15(-0.63%)
Nov 02, 2006 24.10 24.71 23.84 24.35 67,432 -0.01(-0.03%)
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.