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 29.62 29.70 28.92 29.35 0 -0.24(-0.81%)
Aug 29, 2013 29.43 29.64 29.32 29.59 153,959 +0.16(+0.54%)
Aug 28, 2013 29.24 29.60 29.16 29.43 0 +0.30(+1.03%)
Aug 27, 2013 29.93 30.08 28.97 29.13 548,814 -1.44(-4.72%)
Aug 26, 2013 31.11 31.22 30.48 30.58 0 -0.46(-1.50%)
Aug 23, 2013 30.99 31.20 30.59 31.04 0 +0.27(+0.86%)
Aug 22, 2013 30.19 30.87 30.19 30.77 119,003 +0.80(+2.66%)
Aug 21, 2013 29.93 30.48 29.70 29.98 0 -0.07(-0.22%)
Aug 20, 2013 29.41 30.09 29.10 30.04 115,339 +0.84(+2.87%)
Aug 19, 2013 29.22 29.46 29.07 29.21 193,721 -0.26(-0.87%)
Aug 16, 2013 29.21 29.87 28.86 29.46 0 +0.21(+0.71%)
Aug 15, 2013 29.87 29.92 28.82 29.26 470,857 -0.66(-2.19%)
Aug 14, 2013 30.50 30.50 29.90 29.91 348,676 -0.60(-1.96%)
Aug 13, 2013 30.81 30.91 30.18 30.51 224,940 -0.17(-0.54%)
Aug 12, 2013 30.42 30.77 30.09 30.68 201,697 +0.07(+0.22%)
Aug 09, 2013 30.63 30.93 30.49 30.61 172,898 -0.02(-0.08%)
Aug 08, 2013 30.49 31.26 30.43 30.63 369,322 +0.30(+0.98%)
Aug 07, 2013 30.34 30.48 29.92 30.34 646,850 +0.04(+0.14%)
Aug 06, 2013 30.87 31.00 29.95 30.29 269,217 -0.56(-1.83%)
Aug 05, 2013 31.13 31.31 30.77 30.86 441,922 -0.23(-0.75%)
Aug 02, 2013 31.23 31.40 30.74 31.09 493,555 -0.14(-0.45%)
Aug 01, 2013 30.04 31.32 28.58 31.23 1,029,801 +1.42(+4.76%)
Jul 31, 2013 29.34 30.12 29.27 29.81 0 +0.54(+1.84%)
Jul 30, 2013 28.86 29.64 28.86 29.27 0 +0.46(+1.61%)
Jul 29, 2013 28.24 28.82 28.23 28.81 0 +0.81(+2.90%)
Jul 26, 2013 28.56 28.63 27.34 28.00 0 -0.79(-2.74%)
Jul 25, 2013 30.94 31.17 28.68 28.78 0 -0.67(-2.28%)
Jul 24, 2013 30.22 30.22 28.71 29.46 823,536 -0.39(-1.31%)
Jul 23, 2013 30.86 30.95 29.24 29.85 0 -0.73(-2.39%)
Jul 22, 2013 30.06 30.86 29.82 30.58 0 +0.76(+2.53%)
Jul 19, 2013 29.46 29.99 28.63 29.82 0 +0.37(+1.27%)
Jul 18, 2013 28.00 30.36 27.88 29.45 0 +1.73(+6.23%)
Jul 17, 2013 27.59 27.82 27.42 27.72 331,824 +0.36(+1.33%)
Jul 16, 2013 26.59 27.51 26.38 27.36 0 +0.78(+2.93%)
Jul 15, 2013 26.64 27.22 26.55 26.58 0 -0.02(-0.06%)
Jul 12, 2013 26.61 26.73 26.40 26.59 0 +0.06(+0.22%)
Jul 11, 2013 26.46 26.62 26.23 26.53 0 +0.49(+1.88%)
Jul 10, 2013 26.55 26.65 25.97 26.05 0 -0.51(-1.91%)
Jul 09, 2013 26.36 26.62 26.01 26.55 0 +0.50(+1.91%)
Jul 08, 2013 26.72 26.83 25.60 26.05 0 -0.64(-2.39%)
Jul 05, 2013 26.55 26.89 25.93 26.69 0 +0.47(+1.80%)
Jul 03, 2013 25.94 26.25 25.48 26.22 0 +0.08(+0.32%)
Jul 02, 2013 27.46 27.74 26.11 26.14 0 -1.47(-5.32%)
Jul 01, 2013 28.21 28.45 27.56 27.61 0 -0.20(-0.72%)
Jun 28, 2013 27.44 28.42 27.26 27.80 749,803 +0.37(+1.36%)
Jun 27, 2013 26.68 27.51 26.58 27.43 0 +1.14(+4.36%)
Jun 26, 2013 26.39 26.52 26.07 26.29 220,025 +0.40(+1.54%)
Jun 25, 2013 25.55 26.05 25.36 25.89 0 +0.67(+2.67%)
Jun 24, 2013 25.64 25.74 24.78 25.22 0 -0.79(-3.03%)
Jun 21, 2013 26.99 27.20 25.51 26.00 362,787 -0.83(-3.09%)
Jun 20, 2013 27.02 27.12 26.45 26.83 0 -0.61(-2.24%)
Jun 19, 2013 28.03 28.03 27.43 27.45 0 -0.58(-2.07%)
Jun 18, 2013 27.47 28.19 27.38 28.03 0 +0.65(+2.36%)
Jun 17, 2013 27.52 27.55 27.08 27.38 0 +0.11(+0.40%)
Jun 14, 2013 27.61 27.76 27.03 27.27 0 -0.35(-1.26%)
Jun 13, 2013 26.97 27.71 26.59 27.62 299,257 +0.72(+2.68%)
Jun 12, 2013 28.11 28.32 26.83 26.90 399,987 -0.87(-3.14%)
Jun 11, 2013 28.13 28.46 27.69 27.77 303,738 -0.67(-2.34%)
Jun 10, 2013 27.94 28.73 27.60 28.44 0 +0.86(+3.10%)
Jun 07, 2013 27.22 27.71 27.19 27.58 0 +0.51(+1.89%)
Jun 06, 2013 26.64 27.08 26.55 27.07 124,582 +0.42(+1.58%)
Jun 05, 2013 27.47 27.50 26.57 26.65 0 -0.85(-3.08%)
Jun 04, 2013 27.67 28.00 27.17 27.50 0 -0.22(-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.