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, 2016 40.85 41.49 40.81 41.21 98,924 +0.80(+1.98%)
Nov 29, 2016 40.21 40.59 40.19 40.41 77,756 -0.01(-0.02%)
Nov 28, 2016 41.12 41.12 40.06 40.42 148,467 -0.69(-1.67%)
Nov 25, 2016 41.18 41.28 40.84 41.10 27,020 -0.07(-0.18%)
Nov 23, 2016 41.18 41.18 41.18 0 +0.53(+1.31%)
Nov 22, 2016 39.94 40.78 39.88 40.65 147,469 +0.99(+2.50%)
Nov 21, 2016 39.20 39.75 38.88 39.65 73,051 +0.61(+1.55%)
Nov 18, 2016 38.88 39.46 38.60 39.05 83,606 +0.12(+0.31%)
Nov 17, 2016 39.87 40.06 38.83 38.93 73,207 -0.60(-1.51%)
Nov 16, 2016 39.31 40.06 38.77 39.53 101,638 +0.14(+0.35%)
Nov 15, 2016 39.76 39.81 38.92 39.39 106,519 -0.20(-0.51%)
Nov 14, 2016 39.24 40.60 38.92 39.59 179,588 +0.46(+1.17%)
Nov 11, 2016 38.17 39.23 38.03 39.13 187,426 +0.95(+2.50%)
Nov 10, 2016 37.37 38.30 36.91 38.18 208,565 +1.47(+4.00%)
Nov 09, 2016 34.38 36.97 34.38 36.71 222,136 +1.84(+5.26%)
Nov 08, 2016 34.55 35.05 34.29 34.87 108,739 +0.18(+0.53%)
Nov 07, 2016 33.97 34.83 33.49 34.69 148,503 +1.31(+3.93%)
Nov 04, 2016 32.86 33.96 32.82 33.38 191,831 +0.43(+1.31%)
Nov 03, 2016 32.80 33.16 32.69 32.94 144,052 +0.05(+0.17%)
Nov 02, 2016 33.09 33.22 32.80 32.89 169,240 -0.19(-0.58%)
Nov 01, 2016 33.65 33.76 32.97 33.08 219,836 -0.68(-2.01%)
Oct 31, 2016 34.62 35.04 33.73 33.76 282,389 -0.80(-2.31%)
Oct 28, 2016 33.05 34.97 32.52 34.56 358,514 +0.39(+1.16%)
Oct 27, 2016 33.74 34.30 33.16 34.16 279,334 +0.37(+1.09%)
Oct 26, 2016 34.30 34.79 33.74 33.80 202,923 -0.64(-1.87%)
Oct 25, 2016 34.95 34.97 34.19 34.44 140,152 -0.61(-1.73%)
Oct 24, 2016 35.23 35.43 34.85 35.05 105,372 -0.15(-0.42%)
Oct 21, 2016 34.88 35.40 34.84 35.19 58,485 +0.17(+0.47%)
Oct 20, 2016 35.81 35.82 34.88 35.03 129,569 -0.90(-2.50%)
Oct 19, 2016 36.08 36.30 35.35 35.93 189,049 +0.08(+0.23%)
Oct 18, 2016 36.17 36.17 35.68 35.84 69,254 +0.00(+0.00%)
Oct 17, 2016 36.15 36.45 35.64 35.84 85,811 -0.37(-1.01%)
Oct 14, 2016 36.32 36.50 35.90 36.21 60,216 +0.23(+0.64%)
Oct 13, 2016 36.25 36.25 35.46 35.98 96,950 -0.61(-1.66%)
Oct 12, 2016 36.82 36.96 36.51 36.59 66,700 -0.10(-0.28%)
Oct 11, 2016 37.39 37.99 36.59 36.69 102,004 -0.95(-2.51%)
Oct 10, 2016 37.80 38.60 37.50 37.63 106,579 +0.01(+0.02%)
Oct 07, 2016 37.96 38.16 37.47 37.63 94,454 -0.31(-0.81%)
Oct 06, 2016 37.69 38.02 37.33 37.93 64,969 +0.12(+0.33%)
Oct 05, 2016 37.68 38.33 37.46 37.81 139,429 +0.42(+1.13%)
Oct 04, 2016 38.03 38.13 37.18 37.39 134,683 -0.39(-1.04%)
Oct 03, 2016 38.06 38.42 37.47 37.78 80,728 -0.28(-0.75%)
Sep 30, 2016 37.63 38.36 37.21 38.07 94,957 +0.73(+1.97%)
Sep 29, 2016 37.38 37.73 37.07 37.33 104,702 -0.01(-0.02%)
Sep 28, 2016 36.29 37.38 36.12 37.34 167,129 +1.23(+3.41%)
Sep 27, 2016 35.59 36.19 35.40 36.11 99,555 +0.36(+1.00%)
Sep 26, 2016 35.63 35.87 35.38 35.75 134,667 -0.02(-0.05%)
Sep 23, 2016 36.67 36.72 35.69 35.77 108,765 -0.83(-2.26%)
Sep 22, 2016 36.67 36.69 36.38 36.60 68,653 +0.38(+1.04%)
Sep 21, 2016 35.97 36.38 35.78 36.22 94,693 +0.46(+1.28%)
Sep 20, 2016 36.23 36.23 35.73 35.76 91,547 -0.21(-0.59%)
Sep 19, 2016 36.92 36.92 35.39 35.97 166,261 -0.73(-2.00%)
Sep 16, 2016 35.57 36.80 35.35 36.71 257,721 +0.93(+2.59%)
Sep 15, 2016 35.32 36.13 35.25 35.78 108,315 +0.51(+1.46%)
Sep 14, 2016 35.06 35.30 34.80 35.27 183,723 +0.22(+0.63%)
Sep 13, 2016 34.88 35.14 34.73 35.05 192,989 -0.09(-0.26%)
Sep 12, 2016 35.02 35.46 34.86 35.14 192,879 -0.19(-0.55%)
Sep 09, 2016 36.96 36.96 35.29 35.33 185,070 -1.84(-4.96%)
Sep 08, 2016 37.12 37.51 36.98 37.18 96,887 +0.08(+0.22%)
Sep 07, 2016 36.89 37.31 36.36 37.09 135,706 +0.26(+0.70%)
Sep 06, 2016 37.36 37.65 36.75 36.84 104,004 -0.46(-1.24%)
Sep 02, 2016 37.30 37.30 37.30 0 +0.08(+0.22%)
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.