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, 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%)
Jun 02, 2014 55.33 55.53 54.17 55.00 156,715 -0.18(-0.32%)
May 30, 2014 55.52 55.72 54.79 55.18 151,665 -0.23(-0.41%)
May 29, 2014 55.40 55.75 54.91 55.40 169,228 +0.14(+0.24%)
May 28, 2014 54.95 55.54 54.24 55.27 161,385 +0.36(+0.66%)
May 27, 2014 56.06 56.52 54.49 54.91 315,501 -0.30(-0.55%)
May 23, 2014 55.21 55.21 55.21 0 +1.90(+3.57%)
May 22, 2014 52.95 53.38 52.35 53.31 385,483 +0.50(+0.94%)
May 21, 2014 52.08 52.97 51.41 52.81 184,464 +1.23(+2.38%)
May 20, 2014 52.57 52.92 51.10 51.59 257,804 -0.93(-1.77%)
May 19, 2014 51.67 53.20 51.24 52.51 180,501 +0.77(+1.49%)
May 16, 2014 51.56 51.95 50.72 51.75 169,085 +0.31(+0.61%)
May 15, 2014 51.15 51.71 49.97 51.43 234,011 -0.18(-0.34%)
May 14, 2014 52.60 52.81 51.33 51.61 342,122 -1.15(-2.18%)
May 13, 2014 51.46 53.41 51.16 52.76 489,368 +1.20(+2.33%)
May 12, 2014 50.20 52.54 49.95 51.56 381,002 +1.66(+3.34%)
May 09, 2014 48.99 50.09 48.29 49.90 254,869 +0.82(+1.67%)
May 08, 2014 47.22 49.72 47.15 49.08 348,524 +1.99(+4.22%)
May 07, 2014 48.71 49.00 46.47 47.09 583,882 -1.61(-3.30%)
May 06, 2014 49.96 50.28 48.65 48.70 383,228 -1.61(-3.19%)
May 05, 2014 50.52 50.77 49.78 50.30 344,571 -0.41(-0.80%)
May 02, 2014 50.30 51.70 49.89 50.71 674,089 +0.34(+0.67%)
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.