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 (%)
Nov 30, 2017 38.54 38.83 37.23 38.75 73,490 +0.25(+0.65%)
Nov 29, 2017 37.95 38.84 37.95 38.50 72,209 +0.55(+1.46%)
Nov 28, 2017 37.00 38.00 36.95 37.95 89,126 +1.00(+2.72%)
Nov 27, 2017 36.46 37.19 36.37 36.94 71,209 +0.41(+1.13%)
Nov 24, 2017 36.84 36.84 35.95 36.53 29,232 -0.08(-0.21%)
Nov 22, 2017 36.54 36.95 36.45 36.61 50,381 +0.20(+0.55%)
Nov 21, 2017 35.86 36.41 35.65 36.41 68,821 +0.67(+1.87%)
Nov 20, 2017 35.35 35.77 34.92 35.74 96,150 +0.39(+1.11%)
Nov 17, 2017 35.22 35.54 35.11 35.35 61,983 -0.09(-0.24%)
Nov 16, 2017 35.12 35.58 34.86 35.43 105,985 +0.58(+1.67%)
Nov 15, 2017 35.19 35.41 34.67 34.85 73,027 -0.59(-1.67%)
Nov 14, 2017 35.55 35.90 35.28 35.44 39,912 -0.36(-1.01%)
Nov 13, 2017 35.95 36.14 35.48 35.80 50,281 -0.32(-0.87%)
Nov 10, 2017 35.92 36.46 35.87 36.12 40,016 +0.01(+0.03%)
Nov 09, 2017 36.70 37.04 35.93 36.11 56,431 -0.95(-2.55%)
Nov 08, 2017 37.53 37.53 36.58 37.06 87,025 -0.38(-1.02%)
Nov 07, 2017 38.48 38.49 37.41 37.44 50,381 -0.84(-2.20%)
Nov 06, 2017 38.28 38.64 37.65 38.28 51,282 +0.18(+0.48%)
Nov 03, 2017 39.00 39.00 37.80 38.10 83,390 -0.80(-2.07%)
Nov 02, 2017 38.62 39.21 38.21 38.90 116,586 +0.28(+0.72%)
Nov 01, 2017 38.06 39.34 37.68 38.63 139,909 +0.56(+1.48%)
Oct 31, 2017 34.91 38.17 34.49 38.06 226,390 +2.72(+7.68%)
Oct 30, 2017 36.17 36.22 34.96 35.35 83,536 -0.84(-2.33%)
Oct 27, 2017 36.91 36.94 35.97 36.19 85,699 -0.62(-1.69%)
Oct 26, 2017 37.68 37.68 36.77 36.81 131,274 -0.70(-1.86%)
Oct 25, 2017 37.73 37.91 36.85 37.51 75,139 -0.17(-0.46%)
Oct 24, 2017 37.67 38.04 37.50 37.68 53,390 +0.19(+0.51%)
Oct 23, 2017 37.55 37.74 37.06 37.49 84,015 -0.10(-0.25%)
Oct 20, 2017 37.54 38.05 37.30 37.58 72,890 +0.31(+0.82%)
Oct 19, 2017 37.27 37.47 36.91 37.28 32,001 -0.16(-0.43%)
Oct 18, 2017 37.63 37.78 36.99 37.44 48,934 -0.18(-0.48%)
Oct 17, 2017 37.20 37.65 36.94 37.62 57,898 -0.03(-0.08%)
Oct 16, 2017 37.30 37.84 37.13 37.65 54,599 +0.62(+1.68%)
Oct 13, 2017 37.38 37.43 36.88 37.03 48,989 -0.10(-0.26%)
Oct 12, 2017 37.36 37.36 36.90 37.12 44,891 -0.25(-0.67%)
Oct 11, 2017 37.42 37.42 36.92 37.37 46,672 -0.06(-0.15%)
Oct 10, 2017 37.82 37.82 36.90 37.43 69,765 -0.14(-0.38%)
Oct 09, 2017 38.30 38.45 37.27 37.57 189,269 -0.77(-2.00%)
Oct 06, 2017 37.54 38.40 37.20 38.34 189,839 +0.63(+1.67%)
Oct 05, 2017 37.67 37.95 37.35 37.71 71,523 +0.13(+0.36%)
Oct 04, 2017 37.89 37.98 37.15 37.57 83,447 -0.17(-0.46%)
Oct 03, 2017 37.76 37.86 37.49 37.75 70,167 +0.12(+0.33%)
Oct 02, 2017 36.84 37.63 36.43 37.62 91,204 +0.71(+1.92%)
Sep 29, 2017 37.66 37.91 36.83 36.91 92,081 -0.62(-1.66%)
Sep 28, 2017 36.73 37.63 36.52 37.54 105,298 +0.76(+2.05%)
Sep 27, 2017 35.86 36.84 35.75 36.78 109,595 +1.16(+3.25%)
Sep 26, 2017 35.49 35.85 35.29 35.62 63,994 +0.30(+0.84%)
Sep 25, 2017 35.58 35.93 35.04 35.33 96,240 -0.17(-0.48%)
Sep 22, 2017 35.10 35.83 35.10 35.50 63,619 +0.48(+1.37%)
Sep 21, 2017 35.23 35.43 34.83 35.02 81,890 -0.23(-0.65%)
Sep 20, 2017 34.64 35.49 34.14 35.25 119,407 +0.76(+2.19%)
Sep 19, 2017 34.36 34.63 34.19 34.49 82,621 +0.18(+0.53%)
Sep 18, 2017 34.06 34.52 33.96 34.31 78,334 +0.24(+0.70%)
Sep 15, 2017 34.03 34.33 33.61 34.07 86,065 +0.03(+0.08%)
Sep 14, 2017 34.52 34.59 33.57 34.05 139,988 -0.57(-1.66%)
Sep 13, 2017 35.16 35.16 34.46 34.62 88,686 -0.69(-1.95%)
Sep 12, 2017 34.49 35.37 34.49 35.31 145,092 +0.82(+2.39%)
Sep 11, 2017 34.14 34.50 33.61 34.49 91,850 +0.69(+2.04%)
Sep 08, 2017 33.47 34.23 33.11 33.80 69,672 +0.29(+0.86%)
Sep 07, 2017 33.44 33.51 32.80 33.51 106,962 +0.17(+0.52%)
Sep 06, 2017 33.76 34.01 33.09 33.34 100,438 -0.26(-0.79%)
Sep 05, 2017 34.23 34.23 33.38 33.60 57,894 -0.74(-2.15%)
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.