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 31, 2018 45.17 45.17 45.17 0 -0.44(-0.97%)
Aug 30, 2018 45.90 46.31 44.62 45.61 31,742 -0.27(-0.58%)
Aug 29, 2018 46.36 46.44 45.68 45.87 27,164 -0.49(-1.06%)
Aug 28, 2018 46.35 46.68 45.94 46.37 44,925 +0.19(+0.41%)
Aug 27, 2018 46.12 46.55 45.90 46.18 53,440 +0.30(+0.64%)
Aug 24, 2018 46.03 46.46 45.80 45.88 35,507 -0.02(-0.04%)
Aug 23, 2018 46.46 46.61 45.72 45.90 31,980 -0.59(-1.27%)
Aug 22, 2018 46.63 46.92 46.19 46.50 31,050 -0.29(-0.61%)
Aug 21, 2018 46.38 47.01 46.13 46.78 35,031 +0.41(+0.89%)
Aug 20, 2018 45.84 46.53 45.50 46.37 56,450 +0.62(+1.36%)
Aug 17, 2018 46.24 47.08 45.56 45.75 142,029 -0.59(-1.28%)
Aug 16, 2018 46.07 46.66 45.88 46.34 55,175 +0.47(+1.03%)
Aug 15, 2018 45.61 46.17 44.92 45.87 86,395 +0.01(+0.02%)
Aug 14, 2018 45.80 46.29 45.56 45.86 75,824 +0.16(+0.35%)
Aug 13, 2018 45.67 45.98 45.51 45.70 43,252 -0.03(-0.06%)
Aug 10, 2018 46.14 46.65 44.38 45.73 70,406 -0.68(-1.47%)
Aug 09, 2018 46.01 46.66 45.60 46.41 70,065 +0.25(+0.53%)
Aug 08, 2018 45.90 46.21 45.25 46.16 79,430 +0.22(+0.47%)
Aug 07, 2018 45.67 46.00 45.35 45.94 50,443 +0.65(+1.44%)
Aug 06, 2018 44.03 45.34 43.93 45.29 91,686 +1.27(+2.89%)
Aug 03, 2018 44.45 44.68 43.76 44.02 39,261 -0.43(-0.98%)
Aug 02, 2018 43.16 45.18 41.55 44.46 99,864 +1.03(+2.38%)
Aug 01, 2018 41.79 45.22 41.55 43.42 103,383 -1.50(-3.34%)
Jul 31, 2018 45.08 45.83 44.75 44.92 107,265 +0.03(+0.07%)
Jul 30, 2018 44.44 44.94 43.61 44.89 57,960 +0.71(+1.61%)
Jul 27, 2018 44.70 45.29 43.97 44.18 46,159 -0.42(-0.95%)
Jul 26, 2018 45.34 45.75 44.21 44.60 71,828 -0.62(-1.37%)
Jul 25, 2018 45.24 45.42 44.18 45.22 59,727 +0.06(+0.13%)
Jul 24, 2018 45.34 45.59 44.92 45.17 78,833 +0.26(+0.57%)
Jul 23, 2018 43.36 45.08 42.76 44.91 132,224 +1.61(+3.71%)
Jul 20, 2018 41.64 43.48 41.55 43.30 139,775 +1.75(+4.22%)
Jul 19, 2018 41.31 41.84 40.87 41.55 47,615 +0.34(+0.81%)
Jul 18, 2018 40.76 41.51 40.42 41.21 50,323 +0.47(+1.16%)
Jul 17, 2018 40.74 41.05 40.50 40.74 32,929 -0.01(-0.02%)
Jul 16, 2018 41.32 41.39 40.42 40.75 30,475 -0.45(-1.10%)
Jul 13, 2018 40.95 41.59 40.90 41.20 23,209 +0.27(+0.65%)
Jul 12, 2018 41.50 41.50 40.83 40.94 92,913 -0.36(-0.88%)
Jul 11, 2018 41.04 41.50 39.61 41.30 77,315 -0.02(-0.05%)
Jul 10, 2018 41.01 41.38 40.83 41.32 68,545 +0.40(+0.99%)
Jul 09, 2018 40.20 41.05 38.88 40.92 91,678 +0.92(+2.29%)
Jul 06, 2018 39.61 40.25 39.61 40.00 59,671 +0.33(+0.82%)
Jul 05, 2018 39.24 39.69 39.05 39.67 38,641 +0.62(+1.59%)
Jul 03, 2018 39.05 39.05 39.05 0 -0.03(-0.08%)
Jul 02, 2018 38.68 39.11 38.33 39.08 45,431 +0.17(+0.43%)
Jun 29, 2018 38.42 39.17 37.48 38.92 107,785 +0.75(+1.96%)
Jun 28, 2018 38.39 38.39 38.01 38.17 45,057 -0.22(-0.57%)
Jun 27, 2018 38.97 39.31 38.34 38.38 66,561 -0.61(-1.57%)
Jun 26, 2018 38.63 39.19 38.26 38.99 37,362 +0.53(+1.38%)
Jun 25, 2018 38.93 38.93 38.27 38.46 59,649 -0.68(-1.74%)
Jun 22, 2018 38.86 39.38 38.76 39.14 126,619 +0.63(+1.64%)
Jun 21, 2018 38.73 39.06 38.32 38.51 75,558 -0.24(-0.61%)
Jun 20, 2018 38.48 38.81 37.78 38.75 36,332 +0.47(+1.24%)
Jun 19, 2018 38.44 38.44 37.77 38.27 70,577 -0.40(-1.05%)
Jun 18, 2018 38.27 38.81 38.22 38.68 38,733 +0.17(+0.44%)
Jun 15, 2018 38.76 37.86 38.51 62,517 -0.01(-0.03%)
Jun 14, 2018 38.45 38.74 38.21 38.52 50,143 +0.02(+0.05%)
Jun 13, 2018 39.50 39.97 38.31 38.50 85,355 -0.94(-2.37%)
Jun 12, 2018 40.10 40.34 38.63 39.44 44,494 -0.35(-0.89%)
Jun 11, 2018 39.14 39.86 38.08 39.79 51,489 +0.70(+1.80%)
Jun 08, 2018 39.74 39.91 39.09 39.09 42,587 -0.73(-1.84%)
Jun 07, 2018 40.16 40.36 39.71 39.82 46,360 -0.21(-0.54%)
Jun 06, 2018 40.09 40.22 39.67 40.04 33,673 +0.14(+0.34%)
Jun 05, 2018 40.14 40.24 39.66 39.90 29,519 -0.19(-0.46%)
Jun 04, 2018 40.62 40.75 39.94 40.09 40,466 -0.47(-1.16%)
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.