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 (%)
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%)
Jun 01, 2018 40.05 40.59 39.83 40.55 49,892 +0.86(+2.16%)
May 31, 2018 40.01 40.51 39.29 39.70 56,987 -0.31(-0.78%)
May 30, 2018 39.52 40.22 39.52 40.01 44,198 +0.56(+1.41%)
May 29, 2018 39.43 39.87 39.05 39.45 34,169 -0.20(-0.52%)
May 25, 2018 39.66 39.66 39.66 0 -0.02(-0.05%)
May 24, 2018 39.49 39.98 39.25 39.68 25,595 +0.10(+0.25%)
May 23, 2018 39.51 39.64 39.12 39.58 31,253 -0.05(-0.12%)
May 22, 2018 40.82 40.83 39.57 39.63 90,575 -1.18(-2.89%)
May 21, 2018 40.16 41.35 40.10 40.81 66,508 +0.76(+1.90%)
May 18, 2018 39.61 40.11 38.57 40.05 67,960 +0.64(+1.63%)
May 17, 2018 39.44 39.86 39.40 39.40 61,619 -0.03(-0.07%)
May 16, 2018 38.82 39.87 38.82 39.43 72,292 +0.71(+1.84%)
May 15, 2018 38.46 38.84 38.35 38.72 36,379 +0.15(+0.38%)
May 14, 2018 37.95 38.68 37.64 38.57 195,109 +0.74(+1.96%)
May 11, 2018 37.95 38.07 37.51 37.83 40,495 -0.10(-0.26%)
May 10, 2018 37.80 38.06 37.42 37.93 40,100 +0.19(+0.49%)
May 09, 2018 37.08 37.90 37.03 37.74 69,571 +0.85(+2.30%)
May 08, 2018 36.52 36.92 36.26 36.89 61,574 +0.42(+1.15%)
May 07, 2018 35.60 36.59 35.60 36.47 49,106 +1.02(+2.89%)
May 04, 2018 35.14 36.03 35.14 35.45 50,310 +0.28(+0.81%)
May 03, 2018 35.18 35.53 34.48 35.17 88,789 -0.20(-0.58%)
May 02, 2018 35.64 35.93 35.15 35.37 58,697 -0.71(-1.97%)
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.