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 (%)
Jun 30, 2006 25.60 26.95 25.50 26.90 628,667 +1.43(+5.61%)
Jun 29, 2006 23.74 25.47 23.26 25.47 234,877 +1.61(+6.74%)
Jun 28, 2006 24.09 24.31 23.17 23.86 102,878 -0.26(-1.08%)
Jun 27, 2006 24.27 25.05 23.53 24.12 247,212 -0.21(-0.87%)
Jun 26, 2006 24.92 24.92 23.52 24.33 233,769 -0.39(-1.58%)
Jun 23, 2006 24.56 25.43 24.35 24.72 92,331 +0.19(+0.79%)
Jun 22, 2006 24.05 24.59 23.31 24.52 180,924 +0.44(+1.82%)
Jun 21, 2006 22.62 24.48 22.48 24.09 168,220 +1.36(+6.01%)
Jun 20, 2006 21.39 23.15 21.23 22.72 463,605 +1.60(+7.58%)
Jun 19, 2006 22.55 22.95 20.97 21.12 233,081 -1.41(-6.27%)
Jun 16, 2006 22.67 23.57 22.14 22.53 379,173 -0.12(-0.54%)
Jun 15, 2006 22.40 23.50 21.97 22.66 487,497 +0.55(+2.50%)
Jun 14, 2006 22.06 22.73 21.93 22.10 156,779 +0.17(+0.78%)
Jun 13, 2006 23.15 23.72 21.74 21.93 325,053 -1.49(-6.35%)
Jun 12, 2006 24.52 24.65 23.21 23.42 253,110 -0.95(-3.90%)
Jun 09, 2006 25.59 26.81 24.37 24.37 198,256 -0.61(-2.44%)
Jun 08, 2006 25.39 25.82 23.55 24.98 196,543 -0.63(-2.44%)
Jun 07, 2006 24.82 25.99 24.65 25.60 225,376 +0.79(+3.18%)
Jun 06, 2006 25.59 26.17 23.95 24.82 376,950 -0.66(-2.58%)
Jun 05, 2006 27.08 27.38 25.05 25.47 282,994 -1.80(-6.61%)
Jun 02, 2006 28.28 28.77 26.80 27.28 218,165 -0.99(-3.51%)
Jun 01, 2006 27.90 28.75 27.58 28.27 209,921 +0.35(+1.25%)
May 31, 2006 27.49 28.11 27.12 27.92 99,223 +0.46(+1.69%)
May 30, 2006 28.99 29.15 27.29 27.46 188,356 -1.77(-6.06%)
May 26, 2006 28.25 29.35 28.03 29.23 285,434 +1.05(+3.72%)
May 25, 2006 26.32 28.43 26.24 28.18 469,307 +2.23(+8.61%)
May 24, 2006 26.60 27.98 25.59 25.95 66,254 -0.97(-3.59%)
May 23, 2006 25.71 27.94 25.71 26.91 188,693 +1.20(+4.68%)
May 22, 2006 26.33 26.91 24.83 25.71 151,117 -1.10(-4.09%)
May 19, 2006 27.43 27.86 25.51 26.81 234,603 -0.33(-1.20%)
May 18, 2006 27.88 28.49 26.97 27.13 164,448 -0.75(-2.68%)
May 17, 2006 28.35 28.66 26.86 27.88 207,616 -0.63(-2.19%)
May 16, 2006 28.76 29.78 27.94 28.50 190,383 -0.37(-1.29%)
May 15, 2006 30.38 30.80 28.46 28.88 182,976 -1.75(-5.70%)
May 12, 2006 31.80 31.86 30.27 30.63 130,300 -1.15(-3.63%)
May 11, 2006 32.90 33.22 31.63 31.78 99,520 -1.27(-3.83%)
May 10, 2006 32.26 33.27 31.68 33.05 116,588 +0.92(+2.86%)
May 09, 2006 30.87 32.26 30.87 32.13 286,484 +1.28(+4.16%)
May 08, 2006 33.10 33.19 30.50 30.84 521,731 -1.41(-4.36%)
May 05, 2006 30.36 32.36 30.36 32.25 489,316 +2.19(+7.30%)
May 04, 2006 31.27 31.46 29.95 30.06 225,930 -1.02(-3.27%)
May 03, 2006 31.27 31.27 30.06 31.07 152,649 -0.08(-0.26%)
May 02, 2006 30.06 31.23 30.06 31.15 189,724 +1.17(+3.90%)
May 01, 2006 29.08 30.77 29.08 29.98 182,310 +0.98(+3.39%)
Apr 28, 2006 28.87 29.53 28.38 29.00 173,327 +0.12(+0.42%)
Apr 27, 2006 29.72 29.74 27.72 28.88 287,354 -1.09(-3.63%)
Apr 26, 2006 29.95 30.76 29.81 29.97 109,056 +0.02(+0.05%)
Apr 25, 2006 30.37 30.53 29.47 29.95 272,004 -0.59(-1.94%)
Apr 24, 2006 30.77 30.80 29.24 30.54 443,654 -1.16(-3.66%)
Apr 21, 2006 31.19 32.25 30.92 31.71 386,101 +1.00(+3.25%)
Apr 20, 2006 30.84 31.34 29.15 30.71 198,199 +0.09(+0.29%)
Apr 19, 2006 30.02 31.58 29.72 30.62 311,349 +1.04(+3.52%)
Apr 18, 2006 28.84 30.22 28.03 29.58 413,532 +1.08(+3.79%)
Apr 17, 2006 28.39 29.06 27.95 28.50 88,260 +0.11(+0.37%)
Apr 13, 2006 27.96 28.83 27.34 28.39 174,756 +0.24(+0.87%)
Apr 12, 2006 27.17 28.35 26.40 28.15 104,161 +0.97(+3.59%)
Apr 11, 2006 27.71 28.10 26.93 27.17 111,914 -0.67(-2.39%)
Apr 10, 2006 28.61 28.61 26.40 27.84 444,070 -0.91(-3.16%)
Apr 07, 2006 28.63 29.12 28.03 28.75 106,298 +0.32(+1.11%)
Apr 06, 2006 29.19 29.24 28.20 28.43 169,758 -0.95(-3.23%)
Apr 05, 2006 29.45 29.60 29.01 29.38 80,988 -0.06(-0.19%)
Apr 04, 2006 29.15 29.62 28.86 29.44 208,465 +0.45(+1.54%)
Apr 03, 2006 28.43 29.83 28.41 28.99 406,216 +0.50(+1.77%)
Mar 31, 2006 28.51 29.01 27.78 28.49 668,087 +0.18(+0.63%)
Mar 30, 2006 28.43 28.51 28.06 28.31 174,913 -0.04(-0.14%)
Mar 29, 2006 28.68 29.06 28.03 28.35 132,071 -0.07(-0.26%)
Mar 28, 2006 28.28 28.47 27.70 28.42 165,874 -0.21(-0.74%)
Mar 27, 2006 28.69 30.01 28.03 28.63 270,184 -0.20(-0.70%)
Mar 24, 2006 28.39 29.36 28.34 28.84 268,531 +0.32(+1.11%)
Mar 23, 2006 28.11 28.59 27.51 28.52 212,350 +0.50(+1.77%)
Mar 22, 2006 27.09 28.03 26.60 28.03 281,410 +0.83(+3.06%)
Mar 21, 2006 26.77 27.50 26.42 27.19 260,479 +0.61(+2.31%)
Mar 20, 2006 26.98 27.29 25.82 26.58 272,798 -0.60(-2.21%)
Mar 17, 2006 27.58 28.03 26.81 27.18 254,054 -0.14(-0.51%)
Mar 16, 2006 27.29 28.39 26.81 27.32 428,187 -0.05(-0.18%)
Mar 15, 2006 26.34 27.82 26.22 27.37 411,094 +1.78(+6.95%)
Mar 14, 2006 25.02 26.48 24.52 25.59 252,029 +0.81(+3.28%)
Mar 13, 2006 24.70 25.04 24.27 24.78 418,768 +1.04(+4.38%)
Mar 10, 2006 25.40 25.71 23.10 23.74 457,667 -1.70(-6.68%)
Mar 09, 2006 25.70 26.95 24.82 25.43 578,046 -0.23(-0.89%)
Mar 08, 2006 26.56 26.56 23.92 25.66 691,464 -1.06(-3.98%)
Mar 07, 2006 28.76 29.04 26.21 26.73 259,179 -2.03(-7.06%)
Mar 06, 2006 28.27 29.42 28.27 28.76 225,811 +0.72(+2.58%)
Mar 03, 2006 28.03 28.15 26.60 28.03 185,022 +0.50(+1.80%)
Mar 02, 2006 27.07 28.03 26.32 27.54 155,648 +0.73(+2.73%)
Mar 01, 2006 27.41 27.41 25.83 26.81 383,630 -0.49(-1.79%)
Feb 28, 2006 27.90 28.03 27.13 27.29 199,492 -0.60(-2.16%)
Feb 27, 2006 27.62 28.07 27.17 27.90 172,371 +0.65(+2.39%)
Feb 24, 2006 26.79 27.93 25.99 27.25 192,593 +0.75(+2.82%)
Feb 23, 2006 25.97 26.80 25.95 26.50 111,020 +0.55(+2.13%)
Feb 22, 2006 26.02 26.81 25.93 25.95 179,446 -0.33(-1.27%)
Feb 21, 2006 27.34 27.46 25.49 26.28 183,085 -0.79(-2.91%)
Feb 17, 2006 26.40 27.58 26.28 27.07 318,563 +0.26(+0.97%)
Feb 16, 2006 24.82 27.38 24.63 26.81 483,173 +1.99(+8.02%)
Feb 15, 2006 23.74 25.18 23.72 24.82 630,497 +1.16(+4.91%)
Feb 14, 2006 24.33 24.72 23.48 23.66 506,841 -0.69(-2.84%)
Feb 13, 2006 24.15 24.74 23.19 24.35 205,637 +0.38(+1.59%)
Feb 10, 2006 23.31 24.15 22.14 23.96 177,524 +0.89(+3.84%)
Feb 09, 2006 23.11 23.64 22.91 23.08 91,370 -0.32(-1.35%)
Feb 08, 2006 23.44 23.76 22.50 23.40 180,044 +0.02(+0.07%)
Feb 07, 2006 23.91 24.21 22.75 23.38 458,515 +0.39(+1.69%)
Feb 06, 2006 23.15 23.52 22.34 22.99 106,688 +0.23(+1.01%)
Feb 03, 2006 22.41 23.96 21.65 22.76 367,466 +0.45(+2.04%)
Feb 02, 2006 22.14 22.75 20.81 22.31 457,022 -0.24(-1.05%)
Feb 01, 2006 24.25 24.25 22.22 22.54 723,965 -1.73(-7.13%)
Jan 31, 2006 24.65 25.15 23.08 24.27 885,543 -0.42(-1.71%)
Jan 30, 2006 24.41 25.99 23.91 24.70 879,946 +1.02(+4.29%)
Jan 27, 2006 22.83 24.27 21.88 23.68 927,303 +1.62(+7.33%)
Jan 26, 2006 21.41 22.18 21.10 22.06 1,092,269 +0.70(+3.27%)
Jan 25, 2006 22.23 22.44 20.11 21.36 1,499,920 +0.13(+0.61%)
Jan 24, 2006 20.09 22.05 19.86 21.23 1,601,258 +1.68(+8.59%)
Jan 23, 2006 19.17 20.28 19.01 19.55 2,219,232 +0.91(+4.87%)
Jan 20, 2006 18.72 18.89 17.88 18.65 11,261,860 +0.00(+0.00%)
Jan 19, 2006 0 +0.00(+0.00%)
Jan 18, 2006 0 +0.00(+0.00%)
Jan 17, 2006 0 +0.00(+0.00%)
Jan 13, 2006 0 +0.00(+0.00%)
Jan 12, 2006 0 +0.00(+0.00%)
Jan 11, 2006 0 +0.00(+0.00%)
Jan 10, 2006 0 +0.00(+0.00%)
Jan 09, 2006 0 +0.00(+0.00%)
Jan 06, 2006 0 +0.00(+0.00%)
Jan 05, 2006 0 +0.00(+0.00%)
Jan 04, 2006 0 +0.00(+0.00%)
Jan 03, 2006 0 +0.00(+0.00%)
Dec 30, 2005 0 +0.00(+0.00%)
Dec 29, 2005 0 +0.00(+0.00%)
Dec 28, 2005 0 +0.00(+0.00%)
Dec 23, 2005 0 +0.00(+0.00%)
Dec 22, 2005 0 +0.00(+0.00%)
Dec 21, 2005 0 +0.00(+0.00%)
Dec 20, 2005 0 +0.00(+0.00%)
Dec 19, 2005 0 +0.00(+0.00%)
Dec 16, 2005 0 +0.00(+0.00%)
Dec 15, 2005 0 +0.00(+0.00%)
Dec 14, 2005 0 +0.00(+0.00%)
Dec 13, 2005 0 +0.00(+0.00%)
Dec 12, 2005 0 +0.00(+0.00%)
Dec 09, 2005 0 +0.00(+0.00%)
Dec 08, 2005 0 +0.00(+0.00%)
Dec 07, 2005 0 +0.00(+0.00%)
Dec 06, 2005 0 +0.00(+0.00%)
Dec 05, 2005 0 +0.00(+0.00%)
Dec 02, 2005 0 +0.00(+0.00%)
Dec 01, 2005 0 +0.00(+0.00%)
Nov 30, 2005 0 +0.00(+0.00%)
Nov 29, 2005 0 +0.00(+0.00%)
Nov 28, 2005 0 +0.00(+0.00%)
Nov 25, 2005 0 +0.00(+0.00%)
Nov 23, 2005 0 +0.00(+0.00%)
Nov 22, 2005 0 +0.00(+0.00%)
Nov 21, 2005 0 +0.00(+0.00%)
Nov 18, 2005 0 +0.00(+0.00%)
Nov 17, 2005 0 +0.00(+0.00%)
Nov 16, 2005 0 +0.00(+0.00%)
Nov 15, 2005 0 +0.00(+0.00%)
Nov 14, 2005 0 +0.00(+0.00%)
Nov 11, 2005 0 +0.00(+0.00%)
Nov 10, 2005 0 +0.00(+0.00%)
Nov 09, 2005 0 +0.00(+0.00%)
Nov 08, 2005 0 +0.00(+0.00%)
Nov 07, 2005 0 +0.00(+0.00%)
Nov 04, 2005 0 +0.00(+0.00%)
Nov 03, 2005 0 +0.00(+0.00%)
Nov 02, 2005 0 +0.00(+0.00%)
Nov 01, 2005 0 +0.00(+0.00%)
Oct 31, 2005 0 +0.00(+0.00%)
Oct 28, 2005 0 +0.00(+0.00%)
Oct 27, 2005 0 +0.00(+0.00%)
Oct 26, 2005 0 +0.00(+0.00%)
Oct 25, 2005 0 +0.00(+0.00%)
Oct 24, 2005 0 +0.00(+0.00%)
Oct 21, 2005 0 +0.00(+0.00%)
Oct 20, 2005 0 +0.00(+0.00%)
Oct 19, 2005 0 +0.00(+0.00%)
Oct 18, 2005 0 +0.00(+0.00%)
Oct 17, 2005 0 +0.00(+0.00%)
Oct 14, 2005 0 +0.00(+0.00%)
Oct 13, 2005 0 +0.00(+0.00%)
Oct 12, 2005 0 +0.00(+0.00%)
Oct 11, 2005 0 +0.00(+0.00%)
Oct 10, 2005 0 +0.00(+0.00%)
Oct 07, 2005 0 +0.00(+0.00%)
Oct 06, 2005 0 +0.00(+0.00%)
Oct 05, 2005 0 +0.00(+0.00%)
Oct 04, 2005 0 +0.00(+0.00%)
Oct 03, 2005 0 +0.00(+0.00%)
Sep 30, 2005 0 +0.00(+0.00%)
Sep 29, 2005 0 +0.00(+0.00%)
Sep 20, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Sep 19, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Sep 16, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Sep 15, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Sep 14, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Sep 13, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Sep 12, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Sep 09, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Sep 08, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Sep 07, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Sep 06, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Sep 02, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Sep 01, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 31, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 30, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 29, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 26, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 25, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 24, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 23, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 22, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 19, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 18, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 17, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 16, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 15, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 12, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 11, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 10, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 09, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 08, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 05, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 04, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 03, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 02, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Aug 01, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 29, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 28, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 27, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 26, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 25, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 22, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 21, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 20, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 19, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 18, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 15, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 14, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 13, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 12, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 11, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 08, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 07, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 06, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 05, 2005 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
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.