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 30, 2015 44.46 44.48 42.93 43.23 162,666 -1.71(-3.81%)
Jan 29, 2015 44.69 45.41 43.70 44.94 172,640 +0.22(+0.48%)
Jan 28, 2015 46.46 46.59 44.42 44.73 219,982 -1.33(-2.90%)
Jan 27, 2015 44.99 46.65 44.72 46.06 297,257 +0.65(+1.44%)
Jan 26, 2015 43.48 45.62 43.08 45.41 182,540 +1.93(+4.44%)
Jan 23, 2015 44.27 44.42 42.99 43.48 181,369 -1.04(-2.34%)
Jan 22, 2015 43.35 44.78 42.90 44.52 241,064 +1.72(+4.02%)
Jan 21, 2015 43.49 42.80 172,204 +0.77(+1.82%)
Jan 20, 2015 42.22 43.26 41.33 42.03 235,023 -0.06(-0.14%)
Jan 16, 2015 41.06 42.10 40.88 42.09 183,408 +0.96(+2.32%)
Jan 15, 2015 42.32 41.13 194,248 -0.20(-0.48%)
Jan 14, 2015 41.05 41.57 39.77 41.33 257,467 -0.48(-1.15%)
Jan 13, 2015 41.81 264,225 -0.53(-1.26%)
Jan 12, 2015 43.76 43.92 41.82 42.35 203,381 -1.56(-3.55%)
Jan 09, 2015 44.56 44.89 43.75 43.91 125,265 -0.59(-1.32%)
Jan 08, 2015 44.89 45.26 43.69 44.49 161,495 +0.12(+0.27%)
Jan 07, 2015 44.47 46.33 43.32 44.37 265,645 +1.41(+3.29%)
Jan 06, 2015 44.54 44.54 41.81 42.96 307,836 -1.48(-3.33%)
Jan 05, 2015 45.11 45.85 44.28 44.44 253,452 -1.10(-2.42%)
Jan 02, 2015 44.59 45.62 44.35 45.54 164,286 +1.20(+2.70%)
Dec 31, 2014 44.35 44.35 44.35 0 -0.62(-1.38%)
Dec 30, 2014 45.44 45.84 44.86 44.97 123,887 -0.71(-1.56%)
Dec 29, 2014 45.03 46.03 44.97 45.68 154,048 +0.56(+1.24%)
Dec 26, 2014 44.49 45.39 44.38 45.12 97,542 +0.92(+2.08%)
Dec 24, 2014 44.20 44.20 44.20 0 -0.26(-0.58%)
Dec 23, 2014 44.21 44.87 43.58 44.46 189,742 +0.65(+1.47%)
Dec 22, 2014 44.37 44.37 43.23 43.81 205,545 -0.56(-1.26%)
Dec 19, 2014 46.34 46.34 43.36 44.37 359,163 +0.02(+0.04%)
Dec 18, 2014 44.49 44.93 43.30 44.36 255,050 +1.02(+2.34%)
Dec 17, 2014 41.56 43.53 41.23 43.34 276,385 +1.91(+4.61%)
Dec 16, 2014 43.73 41.43 304,901 -0.16(-0.37%)
Dec 15, 2014 42.29 43.00 40.84 41.58 291,350 -0.43(-1.02%)
Dec 12, 2014 42.04 43.04 41.52 42.01 280,292 -0.47(-1.11%)
Dec 11, 2014 42.50 43.68 42.19 42.49 262,309 +0.20(+0.47%)
Dec 10, 2014 44.71 44.71 41.85 42.29 563,562 -2.47(-5.52%)
Dec 09, 2014 43.05 45.08 42.73 44.76 403,087 +0.85(+1.95%)
Dec 08, 2014 48.11 48.11 43.85 43.91 478,640 -4.21(-8.76%)
Dec 05, 2014 49.08 49.56 47.89 48.12 243,627 -0.66(-1.35%)
Dec 04, 2014 49.01 49.71 48.71 48.78 323,071 +0.24(+0.49%)
Dec 03, 2014 47.95 49.04 47.90 48.54 412,700 +0.83(+1.74%)
Dec 02, 2014 47.00 48.46 47.00 47.71 485,932 +0.89(+1.90%)
Dec 01, 2014 50.48 51.26 45.89 46.82 702,248 -3.58(-7.10%)
Nov 28, 2014 57.52 57.52 49.65 50.40 512,858 -7.48(-12.92%)
Nov 26, 2014 57.88 57.88 57.88 0 -1.67(-2.81%)
Nov 25, 2014 58.19 60.20 58.00 59.55 413,872 +1.60(+2.76%)
Nov 24, 2014 56.34 58.00 56.33 57.95 288,719 +1.68(+2.99%)
Nov 21, 2014 57.66 57.93 56.18 56.27 252,117 -0.26(-0.45%)
Nov 20, 2014 56.54 57.19 55.81 56.53 232,980 -0.46(-0.81%)
Nov 19, 2014 57.12 57.75 55.69 56.99 343,492 -0.26(-0.46%)
Nov 18, 2014 57.26 58.45 57.08 57.25 153,559 +0.20(+0.34%)
Nov 17, 2014 57.06 57.42 56.40 57.06 215,234 -0.02(-0.03%)
Nov 14, 2014 57.51 58.05 56.70 57.07 181,901 -0.36(-0.62%)
Nov 13, 2014 58.94 59.56 57.27 57.43 237,938 -1.67(-2.82%)
Nov 12, 2014 58.60 59.30 58.39 59.10 233,604 +0.80(+1.38%)
Nov 11, 2014 58.71 59.71 57.69 58.30 230,061 -0.73(-1.24%)
Nov 10, 2014 57.48 59.26 57.48 59.03 307,806 +2.39(+4.22%)
Nov 07, 2014 56.40 57.08 56.12 56.64 331,941 +0.13(+0.23%)
Nov 06, 2014 54.91 56.54 54.72 56.51 299,904 +1.82(+3.33%)
Nov 05, 2014 55.08 55.80 54.06 54.69 281,412 +0.44(+0.80%)
Nov 04, 2014 55.92 56.39 53.90 54.25 290,178 -1.87(-3.33%)
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.