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 (%)
Oct 31, 2017 34.91 38.17 34.49 38.06 226,390 +2.72(+7.68%)
Oct 30, 2017 36.17 36.22 34.96 35.35 83,536 -0.84(-2.33%)
Oct 27, 2017 36.91 36.94 35.97 36.19 85,699 -0.62(-1.69%)
Oct 26, 2017 37.68 37.68 36.77 36.81 131,274 -0.70(-1.86%)
Oct 25, 2017 37.73 37.91 36.85 37.51 75,139 -0.17(-0.46%)
Oct 24, 2017 37.67 38.04 37.50 37.68 53,390 +0.19(+0.51%)
Oct 23, 2017 37.55 37.74 37.06 37.49 84,015 -0.10(-0.25%)
Oct 20, 2017 37.54 38.05 37.30 37.58 72,890 +0.31(+0.82%)
Oct 19, 2017 37.27 37.47 36.91 37.28 32,001 -0.16(-0.43%)
Oct 18, 2017 37.63 37.78 36.99 37.44 48,934 -0.18(-0.48%)
Oct 17, 2017 37.20 37.65 36.94 37.62 57,898 -0.03(-0.08%)
Oct 16, 2017 37.30 37.84 37.13 37.65 54,599 +0.62(+1.68%)
Oct 13, 2017 37.38 37.43 36.88 37.03 48,989 -0.10(-0.26%)
Oct 12, 2017 37.36 37.36 36.90 37.12 44,891 -0.25(-0.67%)
Oct 11, 2017 37.42 37.42 36.92 37.37 46,672 -0.06(-0.15%)
Oct 10, 2017 37.82 37.82 36.90 37.43 69,765 -0.14(-0.38%)
Oct 09, 2017 38.30 38.45 37.27 37.57 189,269 -0.77(-2.00%)
Oct 06, 2017 37.54 38.40 37.20 38.34 189,839 +0.63(+1.67%)
Oct 05, 2017 37.67 37.95 37.35 37.71 71,523 +0.13(+0.36%)
Oct 04, 2017 37.89 37.98 37.15 37.57 83,447 -0.17(-0.46%)
Oct 03, 2017 37.76 37.86 37.49 37.75 70,167 +0.12(+0.33%)
Oct 02, 2017 36.84 37.63 36.43 37.62 91,204 +0.71(+1.92%)
Sep 29, 2017 37.66 37.91 36.83 36.91 92,081 -0.62(-1.66%)
Sep 28, 2017 36.73 37.63 36.52 37.54 105,298 +0.76(+2.05%)
Sep 27, 2017 35.86 36.84 35.75 36.78 109,595 +1.16(+3.25%)
Sep 26, 2017 35.49 35.85 35.29 35.62 63,994 +0.30(+0.84%)
Sep 25, 2017 35.58 35.93 35.04 35.33 96,240 -0.17(-0.48%)
Sep 22, 2017 35.10 35.83 35.10 35.50 63,619 +0.48(+1.37%)
Sep 21, 2017 35.23 35.43 34.83 35.02 81,890 -0.23(-0.65%)
Sep 20, 2017 34.64 35.49 34.14 35.25 119,407 +0.76(+2.19%)
Sep 19, 2017 34.36 34.63 34.19 34.49 82,621 +0.18(+0.53%)
Sep 18, 2017 34.06 34.52 33.96 34.31 78,334 +0.24(+0.70%)
Sep 15, 2017 34.03 34.33 33.61 34.07 86,065 +0.03(+0.08%)
Sep 14, 2017 34.52 34.59 33.57 34.05 139,988 -0.57(-1.66%)
Sep 13, 2017 35.16 35.16 34.46 34.62 88,686 -0.69(-1.95%)
Sep 12, 2017 34.49 35.37 34.49 35.31 145,092 +0.82(+2.39%)
Sep 11, 2017 34.14 34.50 33.61 34.49 91,850 +0.69(+2.04%)
Sep 08, 2017 33.47 34.23 33.11 33.80 69,672 +0.29(+0.86%)
Sep 07, 2017 33.44 33.51 32.80 33.51 106,962 +0.17(+0.52%)
Sep 06, 2017 33.76 34.01 33.09 33.34 100,438 -0.26(-0.79%)
Sep 05, 2017 34.23 34.23 33.38 33.60 57,894 -0.74(-2.15%)
Sep 01, 2017 34.23 34.52 34.10 34.34 57,999 +0.30(+0.89%)
Aug 31, 2017 34.17 34.35 33.85 34.04 101,984 +0.08(+0.22%)
Aug 30, 2017 34.00 34.08 33.55 33.96 92,845 +0.09(+0.28%)
Aug 29, 2017 33.64 34.09 33.27 33.87 80,319 +0.05(+0.14%)
Aug 28, 2017 33.88 34.25 33.57 33.82 48,467 +0.12(+0.36%)
Aug 25, 2017 33.85 33.97 33.41 33.70 69,311 +0.03(+0.08%)
Aug 24, 2017 33.79 33.91 33.48 33.67 42,905 +0.09(+0.28%)
Aug 23, 2017 33.23 33.69 33.17 33.57 118,155 +0.04(+0.11%)
Aug 22, 2017 32.93 33.60 32.79 33.54 40,985 +0.84(+2.57%)
Aug 21, 2017 33.21 33.21 32.63 32.69 73,445 -0.51(-1.54%)
Aug 18, 2017 33.10 33.52 32.60 33.21 227,314 -0.09(-0.26%)
Aug 17, 2017 33.93 34.11 33.28 33.29 85,877 -0.71(-2.09%)
Aug 16, 2017 34.62 34.97 33.90 34.00 67,675 -0.47(-1.37%)
Aug 15, 2017 34.70 34.82 34.26 34.47 36,732 -0.40(-1.14%)
Aug 14, 2017 34.47 34.91 34.38 34.87 49,420 +0.69(+2.02%)
Aug 11, 2017 34.54 35.01 33.78 34.18 79,461 -0.19(-0.55%)
Aug 10, 2017 34.63 34.96 34.35 34.37 52,223 -0.70(-2.00%)
Aug 09, 2017 35.34 35.48 34.80 35.07 53,491 -0.41(-1.15%)
Aug 08, 2017 35.32 36.26 35.01 35.47 96,571 +0.16(+0.46%)
Aug 07, 2017 34.61 35.50 33.94 35.31 116,454 +0.80(+2.33%)
Aug 04, 2017 33.00 34.72 32.66 34.51 110,598 +1.70(+5.19%)
Aug 03, 2017 33.11 33.30 32.43 32.81 144,959 -0.47(-1.42%)
Aug 02, 2017 34.92 35.24 33.23 33.28 260,792 -1.90(-5.40%)
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.