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, 2006 22.55 22.66 22.16 22.46 59,284 -0.19(-0.83%)
Jul 28, 2006 22.58 23.24 22.48 22.65 63,462 +0.19(+0.83%)
Jul 27, 2006 22.72 24.25 22.36 22.46 264,466 +0.32(+1.47%)
Jul 26, 2006 22.60 22.60 21.71 22.14 105,246 -0.63(-2.75%)
Jul 25, 2006 23.20 23.26 22.14 22.76 238,023 -0.32(-1.41%)
Jul 24, 2006 22.47 23.31 22.36 23.09 142,900 +0.51(+2.27%)
Jul 21, 2006 22.67 22.75 21.51 22.57 86,233 -0.13(-0.57%)
Jul 20, 2006 24.10 24.52 22.41 22.70 146,713 -1.28(-5.32%)
Jul 19, 2006 23.31 24.52 23.31 23.98 118,373 +0.63(+2.68%)
Jul 18, 2006 22.75 23.87 22.66 23.35 156,976 +0.82(+3.64%)
Jul 17, 2006 22.18 22.82 21.38 22.53 223,919 +0.38(+1.72%)
Jul 14, 2006 22.90 22.90 21.84 22.15 111,813 -0.80(-3.50%)
Jul 13, 2006 24.26 24.26 22.73 22.96 127,956 -1.30(-5.36%)
Jul 12, 2006 25.57 25.81 24.19 24.26 99,868 -1.45(-5.66%)
Jul 11, 2006 25.21 26.12 24.51 25.71 122,628 +0.31(+1.22%)
Jul 10, 2006 26.13 26.33 25.18 25.40 78,527 -0.63(-2.40%)
Jul 07, 2006 26.61 27.13 25.99 26.03 126,200 -0.64(-2.41%)
Jul 06, 2006 26.90 27.19 26.52 26.67 212,174 -0.19(-0.70%)
Jul 05, 2006 26.30 27.13 25.51 26.86 124,266 +0.27(+1.01%)
Jul 03, 2006 26.57 27.09 26.48 26.59 117,015 -0.31(-1.15%)
Jun 30, 2006 25.60 26.95 25.50 26.90 628,667 +1.43(+5.61%)
Jun 29, 2006 23.74 25.47 23.26 25.47 234,877 +1.61(+6.74%)
Jun 28, 2006 24.09 24.31 23.17 23.86 102,878 -0.26(-1.08%)
Jun 27, 2006 24.27 25.05 23.53 24.12 247,212 -0.21(-0.87%)
Jun 26, 2006 24.92 24.92 23.52 24.33 233,769 -0.39(-1.58%)
Jun 23, 2006 24.56 25.43 24.35 24.72 92,331 +0.19(+0.79%)
Jun 22, 2006 24.05 24.59 23.31 24.52 180,924 +0.44(+1.82%)
Jun 21, 2006 22.62 24.48 22.48 24.09 168,220 +1.36(+6.01%)
Jun 20, 2006 21.39 23.15 21.23 22.72 463,605 +1.60(+7.58%)
Jun 19, 2006 22.55 22.95 20.97 21.12 233,081 -1.41(-6.27%)
Jun 16, 2006 22.67 23.57 22.14 22.53 379,173 -0.12(-0.54%)
Jun 15, 2006 22.40 23.50 21.97 22.66 487,497 +0.55(+2.50%)
Jun 14, 2006 22.06 22.73 21.93 22.10 156,779 +0.17(+0.78%)
Jun 13, 2006 23.15 23.72 21.74 21.93 325,053 -1.49(-6.35%)
Jun 12, 2006 24.52 24.65 23.21 23.42 253,110 -0.95(-3.90%)
Jun 09, 2006 25.59 26.81 24.37 24.37 198,256 -0.61(-2.44%)
Jun 08, 2006 25.39 25.82 23.55 24.98 196,543 -0.63(-2.44%)
Jun 07, 2006 24.82 25.99 24.65 25.60 225,376 +0.79(+3.18%)
Jun 06, 2006 25.59 26.17 23.95 24.82 376,950 -0.66(-2.58%)
Jun 05, 2006 27.08 27.38 25.05 25.47 282,994 -1.80(-6.61%)
Jun 02, 2006 28.28 28.77 26.80 27.28 218,165 -0.99(-3.51%)
Jun 01, 2006 27.90 28.75 27.58 28.27 209,921 +0.35(+1.25%)
May 31, 2006 27.49 28.11 27.12 27.92 99,223 +0.46(+1.69%)
May 30, 2006 28.99 29.15 27.29 27.46 188,356 -1.77(-6.06%)
May 26, 2006 28.25 29.35 28.03 29.23 285,434 +1.05(+3.72%)
May 25, 2006 26.32 28.43 26.24 28.18 469,307 +2.23(+8.61%)
May 24, 2006 26.60 27.98 25.59 25.95 66,254 -0.97(-3.59%)
May 23, 2006 25.71 27.94 25.71 26.91 188,693 +1.20(+4.68%)
May 22, 2006 26.33 26.91 24.83 25.71 151,117 -1.10(-4.09%)
May 19, 2006 27.43 27.86 25.51 26.81 234,603 -0.33(-1.20%)
May 18, 2006 27.88 28.49 26.97 27.13 164,448 -0.75(-2.68%)
May 17, 2006 28.35 28.66 26.86 27.88 207,616 -0.63(-2.19%)
May 16, 2006 28.76 29.78 27.94 28.50 190,383 -0.37(-1.29%)
May 15, 2006 30.38 30.80 28.46 28.88 182,976 -1.75(-5.70%)
May 12, 2006 31.80 31.86 30.27 30.63 130,300 -1.15(-3.63%)
May 11, 2006 32.90 33.22 31.63 31.78 99,520 -1.27(-3.83%)
May 10, 2006 32.26 33.27 31.68 33.05 116,588 +0.92(+2.86%)
May 09, 2006 30.87 32.26 30.87 32.13 286,484 +1.28(+4.16%)
May 08, 2006 33.10 33.19 30.50 30.84 521,731 -1.41(-4.36%)
May 05, 2006 30.36 32.36 30.36 32.25 489,316 +2.19(+7.30%)
May 04, 2006 31.27 31.46 29.95 30.06 225,930 -1.02(-3.27%)
May 03, 2006 31.27 31.27 30.06 31.07 152,649 -0.08(-0.26%)
May 02, 2006 30.06 31.23 30.06 31.15 189,724 +1.17(+3.90%)
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.