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 (%)
Jul 31, 2007 28.91 29.66 27.71 28.21 155,269 -0.75(-2.58%)
Jul 30, 2007 28.18 29.37 27.73 28.96 238,652 +0.85(+3.03%)
Jul 27, 2007 29.21 29.97 28.07 28.11 184,449 -1.29(-4.39%)
Jul 26, 2007 30.37 30.37 28.34 29.40 283,229 -1.50(-4.86%)
Jul 25, 2007 31.68 31.92 30.40 30.90 157,269 -0.40(-1.27%)
Jul 24, 2007 32.70 32.70 31.13 31.30 196,770 -1.54(-4.68%)
Jul 23, 2007 33.22 33.75 32.66 32.83 118,019 -0.02(-0.07%)
Jul 20, 2007 34.05 34.12 32.79 32.86 115,535 -1.26(-3.69%)
Jul 19, 2007 33.64 34.12 33.25 34.12 109,566 +0.77(+2.31%)
Jul 18, 2007 33.85 34.37 33.09 33.35 178,091 -0.68(-2.01%)
Jul 17, 2007 33.57 34.22 33.50 34.03 155,831 +0.54(+1.60%)
Jul 16, 2007 33.82 33.82 33.22 33.49 98,429 -0.22(-0.65%)
Jul 13, 2007 33.55 33.79 33.04 33.71 77,222 +0.13(+0.39%)
Jul 12, 2007 34.05 34.05 33.22 33.58 139,288 -0.10(-0.29%)
Jul 11, 2007 34.01 34.03 33.43 33.68 100,310 -0.19(-0.55%)
Jul 10, 2007 33.66 34.21 33.35 33.87 152,264 +0.26(+0.77%)
Jul 09, 2007 33.48 33.94 33.19 33.61 192,507 +0.15(+0.46%)
Jul 06, 2007 32.70 33.73 32.70 33.45 123,204 +0.73(+2.23%)
Jul 05, 2007 32.09 33.41 32.08 32.72 179,387 +0.65(+2.03%)
Jul 03, 2007 32.88 33.01 31.86 32.07 88,388 -0.62(-1.89%)
Jul 02, 2007 31.88 32.95 31.80 32.69 289,568 +1.01(+3.18%)
Jun 29, 2007 31.30 31.95 30.97 31.68 122,001 +0.53(+1.70%)
Jun 28, 2007 31.77 31.90 31.03 31.15 130,328 -0.49(-1.54%)
Jun 27, 2007 30.96 31.84 30.95 31.64 127,479 +0.45(+1.43%)
Jun 26, 2007 31.41 32.22 30.46 31.19 285,461 -0.76(-2.36%)
Jun 25, 2007 32.05 32.89 31.58 31.95 145,496 -0.10(-0.30%)
Jun 22, 2007 32.58 33.28 31.84 32.05 250,697 -0.58(-1.79%)
Jun 21, 2007 33.09 33.58 32.50 32.63 195,408 -0.49(-1.47%)
Jun 20, 2007 33.86 34.56 32.98 33.12 283,626 -0.58(-1.74%)
Jun 19, 2007 34.50 34.65 32.98 33.70 351,947 -1.01(-2.90%)
Jun 18, 2007 32.81 35.30 32.33 34.71 803,360 +2.26(+6.96%)
Jun 15, 2007 32.85 32.85 32.01 32.45 978,657 -0.04(-0.12%)
Jun 14, 2007 33.06 33.06 32.25 32.49 165,817 -0.49(-1.48%)
Jun 13, 2007 32.59 33.22 32.55 32.98 132,949 +0.43(+1.32%)
Jun 12, 2007 32.47 33.11 31.88 32.55 197,701 -0.07(-0.22%)
Jun 11, 2007 32.82 33.28 32.31 32.62 125,779 -0.37(-1.11%)
Jun 08, 2007 31.41 33.79 31.41 32.99 355,903 +1.44(+4.56%)
Jun 07, 2007 32.12 32.40 31.44 31.55 152,098 -0.60(-1.87%)
Jun 06, 2007 32.88 33.24 31.95 32.15 177,202 -1.20(-3.60%)
Jun 05, 2007 33.71 34.13 32.92 33.35 195,448 -0.55(-1.63%)
Jun 04, 2007 33.72 34.10 33.56 33.91 211,218 +0.33(+0.99%)
Jun 01, 2007 32.72 33.62 32.72 33.57 157,710 +0.99(+3.04%)
May 31, 2007 31.76 33.14 31.52 32.58 323,850 +0.80(+2.53%)
May 30, 2007 32.08 32.08 30.73 31.78 295,312 -0.27(-0.84%)
May 29, 2007 32.40 33.27 31.76 32.05 298,175 -0.14(-0.43%)
May 25, 2007 31.97 32.95 31.62 32.18 141,076 +0.28(+0.89%)
May 24, 2007 32.91 33.45 31.55 31.90 238,508 -0.82(-2.51%)
May 23, 2007 33.39 33.46 32.48 32.72 137,649 -0.52(-1.56%)
May 22, 2007 32.62 33.37 32.08 33.24 192,468 +0.44(+1.34%)
May 21, 2007 32.59 33.55 32.09 32.80 582,931 +0.89(+2.77%)
May 18, 2007 32.21 32.49 31.70 31.92 199,761 -0.25(-0.78%)
May 17, 2007 31.69 32.49 31.52 32.17 193,509 +0.40(+1.25%)
May 16, 2007 30.80 32.11 30.80 31.77 282,350 +1.28(+4.21%)
May 15, 2007 30.91 32.15 30.37 30.49 293,277 -0.50(-1.63%)
May 14, 2007 30.07 31.03 29.98 30.99 219,659 +0.95(+3.16%)
May 11, 2007 29.57 30.10 29.12 30.04 237,983 +0.92(+3.15%)
May 10, 2007 30.55 30.55 29.02 29.12 259,110 -1.26(-4.14%)
May 09, 2007 30.08 31.07 30.08 30.38 382,748 +0.16(+0.54%)
May 08, 2007 29.74 30.63 29.74 30.22 356,633 +0.19(+0.65%)
May 07, 2007 29.85 30.46 29.76 30.02 415,044 +0.33(+1.12%)
May 04, 2007 28.55 30.01 28.25 29.69 375,352 +1.22(+4.28%)
May 03, 2007 27.86 28.91 27.42 28.47 962,367 +1.83(+6.86%)
May 02, 2007 26.04 26.64 26.04 26.64 433,901 +0.77(+2.98%)
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.