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 (%)
Jan 29, 2016 38.98 40.45 38.98 40.43 144,637 +1.30(+3.32%)
Jan 28, 2016 39.64 40.18 38.80 39.13 127,687 +0.31(+0.80%)
Jan 27, 2016 38.68 39.79 38.14 38.82 140,871 -0.21(-0.55%)
Jan 26, 2016 37.97 40.06 37.57 39.03 197,574 +1.58(+4.21%)
Jan 25, 2016 38.36 38.99 37.16 37.46 131,199 -1.21(-3.13%)
Jan 22, 2016 37.66 38.80 36.82 38.67 225,600 +1.99(+5.41%)
Jan 21, 2016 34.97 36.80 34.66 36.68 202,141 +1.51(+4.30%)
Jan 20, 2016 33.49 35.94 32.95 35.17 273,831 +1.18(+3.49%)
Jan 19, 2016 36.46 36.71 33.42 33.98 305,221 -2.42(-6.65%)
Jan 15, 2016 36.41 36.41 36.41 0 +0.43(+1.19%)
Jan 14, 2016 35.82 37.08 34.90 35.98 190,640 +0.34(+0.95%)
Jan 13, 2016 36.89 37.24 35.28 35.64 181,359 -0.93(-2.53%)
Jan 12, 2016 36.81 37.36 35.62 36.57 265,126 +0.27(+0.74%)
Jan 11, 2016 36.58 36.95 35.62 36.30 185,426 -0.24(-0.66%)
Jan 08, 2016 36.77 37.55 36.47 36.54 145,101 -0.04(-0.10%)
Jan 07, 2016 38.50 39.04 36.39 36.58 275,871 -2.37(-6.08%)
Jan 06, 2016 39.66 39.80 38.89 38.95 140,698 -1.13(-2.82%)
Jan 05, 2016 40.74 40.97 39.61 40.08 217,644 -0.78(-1.92%)
Jan 04, 2016 40.86 41.11 39.94 40.86 177,018 -0.36(-0.86%)
Dec 31, 2015 41.22 41.22 41.22 0 -0.41(-0.98%)
Dec 30, 2015 42.83 43.47 41.17 41.63 131,105 -1.48(-3.43%)
Dec 29, 2015 42.64 43.16 40.82 43.10 245,731 +0.74(+1.74%)
Dec 28, 2015 43.55 43.77 42.11 42.37 150,434 -1.59(-3.63%)
Dec 24, 2015 43.96 43.96 43.96 0 -0.17(-0.38%)
Dec 23, 2015 43.46 45.29 42.63 44.13 155,211 +0.52(+1.18%)
Dec 22, 2015 42.53 44.00 42.04 43.61 163,602 +1.09(+2.56%)
Dec 21, 2015 42.69 43.20 41.68 42.53 180,825 +0.04(+0.08%)
Dec 18, 2015 43.08 43.08 41.91 42.49 394,113 -0.53(-1.24%)
Dec 17, 2015 43.14 43.87 42.29 43.02 244,685 -0.43(-0.98%)
Dec 16, 2015 43.67 44.48 42.54 43.45 141,181 -0.14(-0.33%)
Dec 15, 2015 43.26 44.70 42.99 43.59 155,562 +0.70(+1.64%)
Dec 14, 2015 42.97 43.09 41.33 42.89 294,955 -0.07(-0.17%)
Dec 11, 2015 43.67 43.92 42.58 42.96 175,871 -1.33(-3.01%)
Dec 10, 2015 44.60 45.25 43.99 44.30 153,397 -0.45(-1.01%)
Dec 09, 2015 43.86 46.29 43.86 44.75 164,182 +0.88(+2.01%)
Dec 08, 2015 44.48 44.91 43.30 43.86 221,869 -1.27(-2.82%)
Dec 07, 2015 46.99 48.25 44.53 45.13 243,758 -2.39(-5.04%)
Dec 04, 2015 47.70 48.03 46.57 47.53 142,006 -0.42(-0.88%)
Dec 03, 2015 49.45 49.63 47.27 47.95 127,788 -1.12(-2.29%)
Dec 02, 2015 50.54 50.54 48.78 49.07 336,404 -1.48(-2.92%)
Dec 01, 2015 49.95 50.85 49.71 50.55 189,751 +0.62(+1.24%)
Nov 30, 2015 49.44 50.74 49.44 49.93 207,418 +0.14(+0.28%)
Nov 27, 2015 49.35 50.12 49.18 49.79 62,113 +0.05(+0.11%)
Nov 25, 2015 49.74 49.74 49.74 0 -0.24(-0.48%)
Nov 24, 2015 48.56 50.11 48.51 49.98 275,366 +1.42(+2.93%)
Nov 23, 2015 49.44 48.55 131,431 +0.01(+0.02%)
Nov 20, 2015 48.40 49.48 48.31 48.54 216,488 +0.41(+0.84%)
Nov 19, 2015 47.61 48.24 46.91 48.14 142,846 +0.35(+0.74%)
Nov 18, 2015 47.03 48.37 46.53 47.78 146,338 +1.09(+2.33%)
Nov 17, 2015 46.48 47.16 45.60 46.70 146,741 +0.34(+0.74%)
Nov 16, 2015 45.89 46.49 44.83 46.35 140,105 +0.42(+0.92%)
Nov 13, 2015 44.76 46.37 43.70 45.93 195,198 +0.86(+1.90%)
Nov 12, 2015 46.45 46.45 44.98 45.07 169,102 -2.02(-4.29%)
Nov 11, 2015 46.70 47.43 45.67 47.10 144,519 +0.40(+0.85%)
Nov 10, 2015 47.82 48.29 46.01 46.70 173,791 -1.68(-3.47%)
Nov 09, 2015 48.61 48.99 46.98 48.38 130,163 -0.49(-0.99%)
Nov 06, 2015 47.96 49.25 47.47 48.86 148,702 +0.86(+1.78%)
Nov 05, 2015 48.40 49.07 46.97 48.01 177,422 -0.40(-0.82%)
Nov 04, 2015 48.52 48.58 46.63 48.40 209,785 +0.12(+0.26%)
Nov 03, 2015 49.38 49.89 47.90 48.28 295,367 -1.41(-2.84%)
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.