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 (%)
Aug 29, 2014 67.76 67.76 67.76 0 +0.75(+1.12%)
Aug 28, 2014 68.24 68.44 67.19 67.01 285,177 -1.42(-2.07%)
Aug 27, 2014 69.87 69.87 68.23 68.43 238,745 -1.47(-2.10%)
Aug 26, 2014 69.09 70.41 69.09 69.90 167,282 +0.87(+1.26%)
Aug 25, 2014 67.78 69.14 67.78 69.03 170,264 +1.36(+2.01%)
Aug 22, 2014 67.59 67.80 66.31 67.67 232,905 -0.10(-0.15%)
Aug 21, 2014 67.38 68.07 65.72 67.78 266,935 +0.46(+0.68%)
Aug 20, 2014 68.97 69.11 67.32 67.32 256,922 -1.34(-1.96%)
Aug 19, 2014 67.40 69.32 66.95 68.66 279,044 +1.76(+2.63%)
Aug 18, 2014 65.85 67.03 65.42 66.90 241,052 +1.83(+2.81%)
Aug 15, 2014 65.78 65.78 63.91 65.07 211,904 +0.02(+0.03%)
Aug 14, 2014 63.89 65.10 63.65 65.06 246,579 +1.45(+2.27%)
Aug 13, 2014 62.56 64.43 62.12 63.61 371,098 +1.56(+2.51%)
Aug 12, 2014 62.85 63.31 61.42 62.05 236,620 -0.70(-1.11%)
Aug 11, 2014 61.28 63.58 61.24 62.75 328,660 +2.06(+3.39%)
Aug 08, 2014 59.62 60.83 59.35 60.69 184,210 +1.38(+2.32%)
Aug 07, 2014 59.29 60.35 58.87 59.32 173,021 +0.51(+0.87%)
Aug 06, 2014 58.15 59.57 57.64 58.81 360,915 +0.16(+0.28%)
Aug 05, 2014 58.23 59.94 57.96 58.65 273,707 -0.02(-0.03%)
Aug 04, 2014 58.13 58.88 57.15 58.66 180,507 +0.83(+1.44%)
Aug 01, 2014 58.11 58.81 56.90 57.83 419,870 -0.34(-0.58%)
Jul 31, 2014 61.21 62.69 56.40 58.17 656,612 -1.96(-3.27%)
Jul 30, 2014 58.99 60.31 58.01 60.13 371,187 +2.06(+3.54%)
Jul 29, 2014 57.56 58.25 56.96 58.08 424,093 +0.72(+1.26%)
Jul 28, 2014 57.67 58.02 56.50 57.35 233,981 -0.36(-0.62%)
Jul 25, 2014 57.69 58.56 57.64 57.71 172,895 -0.57(-0.98%)
Jul 24, 2014 59.56 60.84 58.24 58.28 289,895 -0.99(-1.68%)
Jul 23, 2014 57.61 61.00 56.95 59.27 420,633 +1.73(+3.00%)
Jul 22, 2014 56.80 58.25 56.80 57.55 131,561 +1.09(+1.93%)
Jul 21, 2014 56.41 56.95 54.74 56.46 219,191 -0.24(-0.42%)
Jul 18, 2014 55.52 57.22 55.52 56.70 163,803 +1.02(+1.83%)
Jul 17, 2014 56.13 56.96 55.53 55.68 212,699 -1.04(-1.83%)
Jul 16, 2014 56.65 57.02 55.74 56.72 206,600 +0.33(+0.59%)
Jul 15, 2014 55.92 56.49 55.10 56.38 284,141 +0.45(+0.81%)
Jul 14, 2014 57.31 57.80 55.90 55.93 216,875 -0.78(-1.38%)
Jul 11, 2014 56.61 57.35 56.28 56.72 137,836 +0.10(+0.18%)
Jul 10, 2014 57.18 57.98 55.08 56.61 276,795 -1.41(-2.43%)
Jul 09, 2014 57.94 58.70 57.13 58.02 330,944 +0.48(+0.83%)
Jul 08, 2014 58.25 58.53 56.78 57.55 276,350 -0.97(-1.66%)
Jul 07, 2014 60.91 61.21 58.45 58.52 323,557 -2.37(-3.90%)
Jul 03, 2014 60.89 60.89 60.89 0 +1.24(+2.08%)
Jul 02, 2014 59.04 60.40 58.96 59.65 277,012 +1.79(+3.09%)
Jul 01, 2014 57.81 58.61 57.36 57.86 189,938 +0.25(+0.43%)
Jun 30, 2014 57.88 58.53 57.00 57.62 279,604 -0.28(-0.48%)
Jun 27, 2014 57.23 58.82 57.14 57.90 540,568 +0.52(+0.90%)
Jun 26, 2014 57.67 57.77 56.31 57.38 203,786 -0.03(-0.04%)
Jun 25, 2014 56.66 57.76 56.25 57.40 179,984 +0.54(+0.94%)
Jun 24, 2014 57.93 58.57 56.41 56.87 227,101 -1.32(-2.26%)
Jun 23, 2014 57.51 58.64 57.24 58.19 256,159 +0.62(+1.08%)
Jun 20, 2014 57.75 57.75 56.97 57.57 294,762 +0.20(+0.34%)
Jun 19, 2014 57.83 58.53 56.75 57.37 228,967 -0.13(-0.22%)
Jun 18, 2014 56.21 57.63 55.52 57.50 222,173 +1.53(+2.73%)
Jun 17, 2014 56.22 57.33 55.80 55.97 188,743 -0.36(-0.63%)
Jun 16, 2014 55.39 56.86 55.18 56.32 162,572 +0.74(+1.33%)
Jun 13, 2014 55.24 56.09 54.54 55.58 176,213 +0.49(+0.90%)
Jun 12, 2014 55.58 55.95 54.77 55.09 155,680 -0.44(-0.79%)
Jun 11, 2014 56.10 56.27 54.47 55.53 203,043 -0.84(-1.48%)
Jun 10, 2014 56.21 56.47 55.39 56.37 133,914 +1.17(+2.11%)
Jun 06, 2014 54.53 55.27 54.53 55.20 155,570 +0.85(+1.57%)
Jun 05, 2014 53.49 54.63 52.86 54.35 167,511 +0.94(+1.76%)
Jun 04, 2014 53.39 54.38 52.59 53.41 234,838 -0.14(-0.27%)
Jun 03, 2014 54.67 55.25 53.33 53.55 220,041 -1.44(-2.63%)
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.