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 (%)
Mar 29, 2018 36.51 36.51 36.51 0 +0.38(+1.05%)
Mar 28, 2018 36.30 36.62 35.92 36.13 44,854 -0.18(-0.48%)
Mar 27, 2018 36.84 36.99 36.14 36.31 38,942 -0.33(-0.91%)
Mar 26, 2018 36.81 37.01 36.21 36.64 47,987 +0.44(+1.21%)
Mar 23, 2018 36.73 36.91 36.11 36.20 65,530 -0.49(-1.33%)
Mar 22, 2018 37.32 37.52 36.59 36.69 64,286 -0.95(-2.52%)
Mar 21, 2018 37.46 38.07 37.25 37.64 40,302 +0.19(+0.50%)
Mar 20, 2018 37.52 37.97 37.23 37.45 37,442 +0.00(+0.00%)
Mar 19, 2018 37.25 37.61 36.73 37.45 81,019 +0.09(+0.23%)
Mar 16, 2018 36.93 38.13 36.80 37.36 96,884 +0.40(+1.08%)
Mar 15, 2018 37.48 37.70 36.67 36.96 56,084 -0.34(-0.92%)
Mar 14, 2018 37.49 37.72 37.09 37.30 59,567 +0.05(+0.13%)
Mar 13, 2018 37.70 38.18 37.03 37.26 53,149 -0.23(-0.62%)
Mar 12, 2018 37.61 37.72 37.22 37.49 47,188 +0.01(+0.03%)
Mar 09, 2018 37.02 37.57 36.98 37.48 40,475 +0.73(+2.00%)
Mar 08, 2018 36.84 36.90 36.34 36.74 35,213 +0.03(+0.08%)
Mar 07, 2018 36.89 36.71 45,492 +0.30(+0.82%)
Mar 06, 2018 36.32 36.51 35.83 36.42 47,351 +0.10(+0.27%)
Mar 05, 2018 36.07 36.61 35.93 36.32 85,034 +0.06(+0.16%)
Mar 02, 2018 35.84 36.45 35.31 36.26 42,844 +0.10(+0.27%)
Mar 01, 2018 36.11 37.25 35.81 36.16 76,439 +0.18(+0.51%)
Feb 28, 2018 37.40 37.40 35.98 35.98 72,467 -1.29(-3.47%)
Feb 27, 2018 37.56 38.34 36.99 37.28 57,518 -0.40(-1.05%)
Feb 26, 2018 38.57 38.57 37.29 37.67 125,949 -0.42(-1.09%)
Feb 23, 2018 36.68 39.31 35.83 38.09 174,625 +0.33(+0.87%)
Feb 22, 2018 38.18 38.60 37.57 37.76 62,716 -0.37(-0.96%)
Feb 21, 2018 37.63 38.96 37.62 38.13 73,786 +0.50(+1.34%)
Feb 20, 2018 37.85 38.12 37.39 37.62 76,807 -0.57(-1.49%)
Feb 16, 2018 38.19 38.19 38.19 0 +1.28(+3.48%)
Feb 15, 2018 36.65 37.06 35.99 36.91 65,901 +0.48(+1.33%)
Feb 14, 2018 36.26 36.65 35.10 36.43 101,871 -0.21(-0.58%)
Feb 13, 2018 36.10 36.72 35.17 36.64 102,305 +0.06(+0.16%)
Feb 12, 2018 34.94 36.71 34.52 36.58 136,858 +1.91(+5.52%)
Feb 09, 2018 34.95 34.97 33.58 34.67 75,464 +0.08(+0.22%)
Feb 08, 2018 35.07 35.23 34.49 34.59 58,696 -0.41(-1.16%)
Feb 07, 2018 35.17 35.17 34.93 35.00 56,211 -0.39(-1.09%)
Feb 06, 2018 34.86 36.16 34.27 35.38 144,789 -0.48(-1.35%)
Feb 05, 2018 36.55 36.55 35.51 35.86 56,076 -1.02(-2.78%)
Feb 02, 2018 37.75 37.75 36.59 36.89 78,324 -1.22(-3.19%)
Feb 01, 2018 37.74 38.19 37.50 38.11 71,370 +0.22(+0.59%)
Jan 31, 2018 38.32 38.72 37.52 37.88 88,169 -0.30(-0.78%)
Jan 30, 2018 38.62 38.62 37.77 38.18 81,764 -0.74(-1.91%)
Jan 29, 2018 39.09 39.44 38.89 38.93 44,935 -0.33(-0.84%)
Jan 26, 2018 39.26 39.36 38.58 39.26 39,388 +0.23(+0.59%)
Jan 25, 2018 39.09 39.09 38.35 39.02 79,476 +0.21(+0.55%)
Jan 24, 2018 38.98 39.13 38.46 38.81 52,325 -0.03(-0.07%)
Jan 23, 2018 38.94 38.94 38.46 38.84 49,864 +0.08(+0.20%)
Jan 22, 2018 38.48 38.91 38.18 38.76 46,660 +0.29(+0.75%)
Jan 19, 2018 38.22 39.04 38.01 38.47 95,052 +0.37(+0.96%)
Jan 18, 2018 38.16 38.48 37.69 38.11 69,859 -0.07(-0.18%)
Jan 17, 2018 38.70 38.70 37.84 38.17 85,228 -0.38(-0.98%)
Jan 16, 2018 39.60 40.08 38.38 38.55 56,778 -0.90(-2.28%)
Jan 12, 2018 39.45 39.45 39.45 0 +0.63(+1.62%)
Jan 11, 2018 37.81 39.11 37.81 38.82 54,562 +1.07(+2.84%)
Jan 10, 2018 38.58 37.70 37.75 87,266 -0.36(-0.94%)
Jan 09, 2018 39.20 39.36 38.10 38.11 80,603 -1.10(-2.81%)
Jan 08, 2018 39.14 39.27 38.54 39.21 169,411 +0.08(+0.20%)
Jan 05, 2018 39.51 39.91 39.12 39.13 50,576 -0.39(-0.98%)
Jan 04, 2018 40.59 40.89 39.52 39.52 74,751 -1.08(-2.66%)
Jan 03, 2018 41.02 41.07 40.42 40.60 64,821 -0.39(-0.94%)
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.