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 (%)
May 31, 2016 35.09 36.41 34.97 35.70 147,386 +0.69(+1.98%)
May 27, 2016 35.00 35.00 35.00 0 -0.64(-1.79%)
May 26, 2016 36.98 37.60 35.60 35.64 152,579 -1.18(-3.20%)
May 25, 2016 36.11 36.98 36.05 36.82 149,724 +0.92(+2.56%)
May 24, 2016 35.35 36.12 35.03 35.90 97,555 +0.63(+1.79%)
May 23, 2016 35.18 35.84 34.96 35.27 105,114 +0.04(+0.13%)
May 20, 2016 34.64 35.67 34.36 35.23 132,136 +0.76(+2.19%)
May 19, 2016 33.92 34.59 33.40 34.47 102,710 +0.29(+0.84%)
May 18, 2016 34.28 35.05 34.10 34.19 137,340 -0.41(-1.20%)
May 17, 2016 34.04 35.21 33.83 34.60 160,909 +0.59(+1.75%)
May 16, 2016 33.84 34.64 33.84 34.01 116,154 +0.32(+0.96%)
May 13, 2016 34.18 34.20 33.34 33.68 193,855 -0.42(-1.24%)
May 12, 2016 35.09 35.59 34.06 34.10 110,126 -0.75(-2.14%)
May 11, 2016 35.29 35.74 34.65 34.85 156,970 -0.47(-1.32%)
May 10, 2016 34.32 35.48 34.32 35.32 183,979 +1.13(+3.32%)
May 09, 2016 34.78 35.08 33.75 34.19 261,327 -0.59(-1.71%)
May 06, 2016 34.19 35.19 34.19 34.78 160,497 +0.41(+1.20%)
May 05, 2016 35.49 35.73 34.22 34.37 198,826 -0.67(-1.90%)
May 04, 2016 35.66 36.06 34.43 35.03 221,913 -0.76(-2.14%)
May 03, 2016 36.49 36.49 35.30 35.80 196,243 -1.19(-3.21%)
May 02, 2016 36.88 37.13 35.64 36.98 186,056 +0.09(+0.24%)
Apr 29, 2016 36.34 37.89 35.26 36.89 528,999 -1.12(-2.93%)
Apr 28, 2016 39.11 39.11 37.87 38.01 101,573 -0.36(-0.94%)
Apr 27, 2016 38.38 39.24 38.02 38.37 101,008 -0.10(-0.26%)
Apr 26, 2016 37.33 38.79 37.03 38.47 129,888 +1.10(+2.94%)
Apr 25, 2016 39.29 39.32 37.09 37.37 273,336 -1.99(-5.05%)
Apr 22, 2016 39.39 40.12 38.56 39.36 226,814 +0.10(+0.25%)
Apr 21, 2016 40.50 40.68 39.11 39.26 193,778 -1.03(-2.55%)
Apr 20, 2016 39.50 40.65 39.50 40.29 200,184 +0.55(+1.38%)
Apr 19, 2016 39.05 39.84 38.23 39.74 133,066 +0.92(+2.36%)
Apr 18, 2016 39.35 39.62 38.76 38.82 119,281 -1.03(-2.60%)
Apr 15, 2016 39.02 40.11 38.41 39.85 112,506 +0.68(+1.75%)
Apr 14, 2016 40.76 40.80 38.59 39.17 222,031 -1.32(-3.27%)
Apr 13, 2016 38.19 40.56 37.78 40.49 246,642 +2.60(+6.86%)
Apr 12, 2016 36.27 38.03 36.27 37.89 184,666 +1.75(+4.85%)
Apr 11, 2016 36.29 36.73 35.81 36.14 129,336 +0.38(+1.06%)
Apr 08, 2016 36.19 37.04 35.47 35.76 116,644 +0.01(+0.03%)
Apr 07, 2016 36.33 36.56 35.41 35.75 298,964 -0.58(-1.61%)
Apr 06, 2016 35.71 36.48 35.27 36.34 193,852 +0.81(+2.28%)
Apr 05, 2016 34.64 36.22 34.21 35.53 178,721 +0.49(+1.39%)
Apr 04, 2016 35.09 35.66 34.72 35.04 135,025 -0.28(-0.79%)
Apr 01, 2016 35.99 35.99 34.72 35.32 258,344 -1.32(-3.61%)
Mar 31, 2016 37.69 37.69 35.99 36.64 226,395 -0.92(-2.44%)
Mar 30, 2016 38.66 39.01 37.50 37.56 212,971 -0.67(-1.76%)
Mar 29, 2016 36.44 38.87 36.32 38.23 249,671 +1.45(+3.94%)
Mar 28, 2016 37.18 37.60 35.99 36.79 196,457 -0.25(-0.68%)
Mar 24, 2016 37.04 37.04 37.04 0 +0.50(+1.38%)
Mar 23, 2016 40.02 40.02 36.37 36.53 284,203 -3.80(-9.41%)
Mar 22, 2016 39.12 40.74 39.12 40.33 179,418 +0.73(+1.84%)
Mar 21, 2016 38.97 39.67 38.23 39.60 209,202 +0.65(+1.66%)
Mar 18, 2016 39.63 40.38 38.71 38.95 207,235 -0.45(-1.14%)
Mar 17, 2016 36.84 39.75 36.57 39.40 284,310 +2.66(+7.25%)
Mar 16, 2016 35.45 36.79 35.45 36.74 204,643 +1.29(+3.63%)
Mar 15, 2016 35.38 35.85 34.56 35.45 133,949 -0.38(-1.07%)
Mar 14, 2016 37.20 37.29 35.20 35.84 163,406 -1.38(-3.71%)
Mar 11, 2016 36.36 37.33 36.14 37.22 245,827 +1.22(+3.39%)
Mar 10, 2016 36.54 37.14 35.52 36.00 226,397 -0.54(-1.49%)
Mar 09, 2016 37.80 38.22 36.34 36.54 255,515 -1.12(-2.98%)
Mar 08, 2016 38.30 38.82 37.61 37.66 171,986 -0.95(-2.47%)
Mar 07, 2016 37.30 38.69 37.30 38.62 249,450 +1.30(+3.48%)
Mar 04, 2016 38.15 38.55 37.08 37.32 220,730 -0.80(-2.10%)
Mar 03, 2016 37.24 38.83 36.58 38.12 177,923 +0.86(+2.32%)
Mar 02, 2016 37.66 38.54 36.59 37.25 305,173 -0.57(-1.51%)
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.