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 (%)
Feb 28, 2017 43.43 43.49 41.22 41.26 145,629 -2.13(-4.91%)
Feb 27, 2017 44.83 44.83 43.07 43.39 242,562 -1.61(-3.58%)
Feb 24, 2017 42.31 45.68 42.15 45.00 246,198 +3.33(+7.99%)
Feb 23, 2017 42.13 42.20 41.20 41.67 114,485 -0.84(-1.97%)
Feb 22, 2017 42.32 43.01 41.94 42.51 65,328 -0.11(-0.26%)
Feb 21, 2017 43.39 43.52 42.33 42.62 99,594 -0.57(-1.33%)
Feb 17, 2017 43.20 43.20 43.20 0 +0.10(+0.24%)
Feb 16, 2017 43.01 43.12 42.67 43.09 78,738 +0.21(+0.50%)
Feb 15, 2017 42.11 43.16 42.10 42.88 50,162 +0.49(+1.16%)
Feb 14, 2017 42.08 42.55 41.48 42.39 92,036 +0.00(+0.00%)
Feb 13, 2017 42.58 43.06 42.17 42.39 58,244 -0.07(-0.17%)
Feb 10, 2017 42.32 42.75 42.09 42.46 46,905 +0.30(+0.70%)
Feb 09, 2017 41.54 42.26 41.51 42.17 57,753 +0.76(+1.83%)
Feb 08, 2017 41.70 41.91 40.94 41.41 103,803 -0.37(-0.89%)
Feb 07, 2017 42.19 42.50 41.60 41.78 43,975 -0.31(-0.73%)
Feb 06, 2017 42.83 42.83 41.92 42.08 41,807 -0.75(-1.75%)
Feb 03, 2017 41.95 42.86 41.70 42.83 54,680 +1.12(+2.69%)
Feb 02, 2017 41.88 42.09 41.33 41.71 58,839 -0.45(-1.08%)
Feb 01, 2017 41.75 42.58 41.60 42.17 55,504 +0.93(+2.25%)
Jan 31, 2017 41.89 42.11 40.74 41.24 103,473 -0.76(-1.81%)
Jan 30, 2017 43.52 43.52 41.88 42.00 118,898 -1.69(-3.86%)
Jan 27, 2017 43.81 43.97 43.01 43.69 63,218 +0.05(+0.11%)
Jan 26, 2017 44.21 44.51 43.54 43.64 63,321 -0.53(-1.19%)
Jan 25, 2017 43.89 44.39 43.24 44.17 78,625 +0.64(+1.47%)
Jan 24, 2017 42.63 43.66 42.23 43.53 95,509 +1.13(+2.66%)
Jan 23, 2017 42.51 42.94 42.10 42.40 61,267 -0.31(-0.74%)
Jan 20, 2017 42.00 43.18 42.00 42.71 121,199 +0.61(+1.45%)
Jan 19, 2017 42.59 42.78 41.98 42.10 139,855 -0.10(-0.24%)
Jan 18, 2017 43.32 43.45 42.08 42.20 82,845 -1.09(-2.52%)
Jan 17, 2017 43.70 44.15 43.20 43.30 60,784 -0.40(-0.91%)
Jan 13, 2017 43.70 43.70 43.70 0 +0.53(+1.22%)
Jan 12, 2017 43.69 43.73 42.34 43.17 97,445 -0.48(-1.10%)
Jan 11, 2017 43.32 43.94 43.17 43.65 77,469 +0.32(+0.75%)
Jan 10, 2017 43.04 44.05 43.04 43.32 62,695 +0.55(+1.28%)
Jan 09, 2017 43.41 43.71 42.49 42.78 85,484 -0.70(-1.62%)
Jan 06, 2017 42.35 44.10 41.97 43.48 154,265 +1.36(+3.23%)
Jan 05, 2017 42.94 43.34 41.93 42.12 92,606 -0.90(-2.09%)
Jan 04, 2017 42.72 43.47 42.48 43.02 85,066 +0.61(+1.44%)
Jan 03, 2017 42.57 42.99 41.68 42.41 70,072 +0.47(+1.13%)
Dec 30, 2016 41.94 41.94 41.94 0 -0.66(-1.54%)
Dec 29, 2016 42.73 43.23 42.37 42.59 68,428 -0.19(-0.43%)
Dec 28, 2016 43.46 43.59 42.69 42.78 85,008 -0.43(-0.99%)
Dec 27, 2016 43.94 44.69 43.15 43.20 98,795 -0.51(-1.17%)
Dec 23, 2016 43.71 43.71 43.71 0 +0.48(+1.11%)
Dec 22, 2016 43.61 43.79 42.38 43.23 94,575 -0.21(-0.49%)
Dec 21, 2016 43.68 44.24 43.21 43.45 84,040 -0.15(-0.34%)
Dec 20, 2016 43.92 44.05 43.13 43.59 150,338 -0.28(-0.63%)
Dec 19, 2016 41.95 47.32 41.91 43.87 770,871 +1.85(+4.41%)
Dec 16, 2016 42.08 42.77 41.90 42.02 173,543 +0.05(+0.11%)
Dec 15, 2016 41.20 42.34 41.03 41.97 126,138 +0.63(+1.52%)
Dec 14, 2016 41.51 42.47 41.26 41.34 127,195 -0.44(-1.06%)
Dec 13, 2016 43.16 43.16 41.63 41.79 126,406 -1.17(-2.72%)
Dec 12, 2016 43.90 44.31 42.83 42.95 99,898 -0.78(-1.78%)
Dec 09, 2016 43.98 44.14 43.35 43.73 74,395 -0.13(-0.30%)
Dec 08, 2016 43.63 43.87 42.78 43.86 141,042 +0.33(+0.77%)
Dec 07, 2016 42.46 43.55 42.12 43.53 121,482 +1.15(+2.71%)
Dec 06, 2016 41.38 42.61 41.33 42.38 104,881 +0.87(+2.10%)
Dec 05, 2016 42.15 42.34 41.41 41.51 143,848 -0.88(-2.08%)
Dec 02, 2016 42.74 42.74 41.87 42.39 155,174 -0.25(-0.58%)
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.