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 (%)
Feb 28, 2017 46.90 46.97 44.52 44.56 134,844 -2.30(-4.91%)
Feb 27, 2017 48.42 48.42 46.52 46.86 224,599 -1.74(-3.58%)
Feb 24, 2017 45.69 49.33 45.52 48.60 227,965 +3.59(+7.99%)
Feb 23, 2017 45.50 45.57 44.50 45.01 106,007 -0.90(-1.97%)
Feb 22, 2017 45.71 46.45 45.29 45.91 60,490 -0.12(-0.26%)
Feb 21, 2017 46.86 47.00 45.72 46.03 92,219 -0.62(-1.33%)
Feb 17, 2017 46.65 46.65 46.65 0 +0.11(+0.24%)
Feb 16, 2017 46.45 46.57 46.08 46.54 72,907 +0.23(+0.50%)
Feb 15, 2017 45.48 46.61 45.47 46.31 46,448 +0.53(+1.16%)
Feb 14, 2017 45.45 45.95 44.80 45.78 85,220 +0.00(+0.00%)
Feb 13, 2017 45.99 46.50 45.54 45.78 53,931 -0.08(-0.17%)
Feb 10, 2017 45.70 46.17 45.46 45.86 43,432 +0.32(+0.70%)
Feb 09, 2017 44.86 45.64 44.83 45.54 53,476 +0.82(+1.83%)
Feb 08, 2017 45.04 45.26 44.22 44.72 96,116 -0.40(-0.89%)
Feb 07, 2017 45.56 45.90 44.93 45.12 40,719 -0.33(-0.73%)
Feb 06, 2017 46.26 46.26 45.27 45.45 38,711 -0.81(-1.75%)
Feb 03, 2017 45.31 46.28 45.03 46.26 50,631 +1.21(+2.69%)
Feb 02, 2017 45.23 45.46 44.64 45.05 54,482 -0.49(-1.08%)
Feb 01, 2017 45.09 45.99 44.92 45.54 51,394 +1.00(+2.25%)
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%)
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.