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 30, 2013 35.70 35.80 34.85 35.37 0 -0.29(-0.81%)
Aug 29, 2013 35.47 35.72 35.34 35.66 127,745 +0.19(+0.54%)
Aug 28, 2013 35.24 35.68 35.15 35.47 0 +0.36(+1.03%)
Aug 27, 2013 36.07 36.25 34.91 35.11 455,368 -1.74(-4.72%)
Aug 26, 2013 37.49 37.63 36.73 36.85 0 -0.56(-1.50%)
Aug 23, 2013 37.35 37.60 36.87 37.41 0 +0.32(+0.86%)
Aug 22, 2013 36.39 37.20 36.39 37.09 98,741 +0.96(+2.66%)
Aug 21, 2013 36.07 36.73 35.80 36.13 0 -0.08(-0.22%)
Aug 20, 2013 35.44 36.26 35.07 36.21 95,701 +1.01(+2.87%)
Aug 19, 2013 35.22 35.50 35.03 35.20 160,737 -0.31(-0.87%)
Aug 16, 2013 35.20 36.00 34.78 35.51 0 +0.25(+0.71%)
Aug 15, 2013 36.00 36.06 34.73 35.26 390,685 -0.79(-2.19%)
Aug 14, 2013 36.76 36.76 36.04 36.05 289,308 -0.72(-1.96%)
Aug 13, 2013 37.13 37.25 36.37 36.77 186,640 -0.20(-0.54%)
Aug 12, 2013 36.66 37.09 36.26 36.97 167,355 +0.08(+0.22%)
Aug 09, 2013 36.92 37.28 36.75 36.89 143,459 -0.03(-0.08%)
Aug 08, 2013 36.75 37.67 36.67 36.92 306,438 +0.36(+0.98%)
Aug 07, 2013 36.56 36.73 36.06 36.56 536,712 +0.05(+0.14%)
Aug 06, 2013 37.20 37.36 36.10 36.51 223,378 -0.68(-1.83%)
Aug 05, 2013 37.52 37.74 37.09 37.19 366,677 -0.28(-0.75%)
Aug 02, 2013 37.64 37.84 37.05 37.47 409,518 -0.17(-0.45%)
Aug 01, 2013 36.20 37.74 34.44 37.64 854,458 +1.71(+4.76%)
Jul 31, 2013 35.36 36.30 35.28 35.93 0 +0.65(+1.84%)
Jul 30, 2013 34.78 35.72 34.78 35.28 0 +0.56(+1.61%)
Jul 29, 2013 34.04 34.74 34.02 34.72 0 +0.98(+2.90%)
Jul 26, 2013 34.42 34.50 32.95 33.74 0 -0.95(-2.74%)
Jul 25, 2013 37.29 37.57 34.56 34.69 0 -0.81(-2.28%)
Jul 24, 2013 36.42 36.42 34.60 35.50 683,314 -0.47(-1.31%)
Jul 23, 2013 37.19 37.30 35.24 35.97 0 -0.88(-2.39%)
Jul 22, 2013 36.23 37.19 35.94 36.85 0 +0.91(+2.53%)
Jul 19, 2013 35.51 36.14 34.50 35.94 0 +0.45(+1.27%)
Jul 18, 2013 33.74 36.59 33.60 35.49 0 +2.08(+6.23%)
Jul 17, 2013 33.25 33.53 33.05 33.41 275,325 +0.44(+1.33%)
Jul 16, 2013 32.05 33.16 31.79 32.97 0 +0.94(+2.93%)
Jul 15, 2013 32.11 32.80 32.00 32.03 0 -0.02(-0.06%)
Jul 12, 2013 32.07 32.22 31.82 32.05 0 +0.07(+0.22%)
Jul 11, 2013 31.89 32.09 31.61 31.98 0 +0.59(+1.88%)
Jul 10, 2013 32.00 32.12 31.30 31.39 0 -0.61(-1.91%)
Jul 09, 2013 31.77 32.08 31.35 32.00 0 +0.60(+1.91%)
Jul 08, 2013 32.20 32.33 30.85 31.40 0 -0.77(-2.39%)
Jul 05, 2013 32.00 32.41 31.25 32.17 0 +0.57(+1.80%)
Jul 03, 2013 31.26 31.64 30.71 31.60 0 +0.10(+0.32%)
Jul 02, 2013 33.10 33.43 31.47 31.50 0 -1.77(-5.32%)
Jul 01, 2013 34.00 34.29 33.21 33.27 0 -0.24(-0.72%)
Jun 28, 2013 33.07 34.25 32.85 33.51 622,135 +0.45(+1.36%)
Jun 27, 2013 32.16 33.16 32.03 33.06 0 +1.38(+4.36%)
Jun 26, 2013 31.80 31.96 31.42 31.68 182,562 +0.48(+1.54%)
Jun 25, 2013 30.79 31.40 30.57 31.20 0 +0.81(+2.67%)
Jun 24, 2013 30.90 31.02 29.86 30.39 0 -0.95(-3.03%)
Jun 21, 2013 32.53 32.78 30.75 31.34 301,016 -1.00(-3.09%)
Jun 20, 2013 32.56 32.69 31.88 32.34 0 -0.74(-2.24%)
Jun 19, 2013 33.78 33.78 33.06 33.08 0 -0.70(-2.07%)
Jun 18, 2013 33.11 33.98 33.00 33.78 0 +0.78(+2.36%)
Jun 17, 2013 33.17 33.20 32.64 33.00 0 +0.13(+0.40%)
Jun 14, 2013 33.28 33.46 32.58 32.87 0 -0.42(-1.26%)
Jun 13, 2013 32.50 33.40 32.05 33.29 248,303 +0.62(+1.90%)
Jun 12, 2013 34.14 34.39 32.58 32.67 329,342 -1.06(-3.14%)
Jun 11, 2013 34.16 34.57 33.63 33.73 250,093 -0.81(-2.35%)
Jun 10, 2013 33.93 34.89 33.52 34.54 0 +1.04(+3.10%)
Jun 07, 2013 33.06 33.65 33.02 33.50 0 +0.62(+1.89%)
Jun 06, 2013 32.35 32.89 32.24 32.88 102,579 +0.51(+1.58%)
Jun 05, 2013 33.36 33.40 32.27 32.37 0 -1.03(-3.08%)
Jun 04, 2013 33.61 34.00 33.00 33.40 0 -0.27(-0.80%)
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.