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 (%)
Aug 31, 2007 21.55 22.04 21.25 21.32 101,151 +0.15(+0.69%)
Aug 30, 2007 20.82 21.77 20.82 21.17 203,955 +0.08(+0.39%)
Aug 29, 2007 20.57 21.13 20.03 21.09 202,743 +0.65(+3.18%)
Aug 28, 2007 21.12 21.32 20.28 20.44 271,909 -0.71(-3.38%)
Aug 27, 2007 22.00 22.37 21.12 21.15 250,094 -1.09(-4.89%)
Aug 24, 2007 21.83 22.40 21.69 22.24 180,230 +0.47(+2.16%)
Aug 23, 2007 22.01 22.25 21.55 21.77 435,007 +0.00(+0.00%)
Aug 22, 2007 21.52 22.56 21.45 21.77 548,179 +0.58(+2.72%)
Aug 21, 2007 21.12 21.68 20.99 21.19 224,853 +0.06(+0.27%)
Aug 20, 2007 20.92 21.66 20.80 21.14 674,780 +0.02(+0.08%)
Aug 17, 2007 23.19 23.31 19.89 21.12 573,387 -1.87(-8.13%)
Aug 16, 2007 23.36 24.14 22.05 22.99 400,427 -0.80(-3.35%)
Aug 15, 2007 24.26 24.54 23.60 23.79 410,101 -0.71(-2.89%)
Aug 14, 2007 24.97 26.51 22.91 24.49 751,397 -3.69(-13.09%)
Aug 13, 2007 28.36 29.37 27.76 28.18 391,023 +0.62(+2.24%)
Aug 10, 2007 24.13 27.56 23.36 27.56 468,413 +3.10(+12.69%)
Aug 09, 2007 24.26 25.05 23.81 24.46 443,984 +0.06(+0.23%)
Aug 08, 2007 24.31 24.66 23.35 24.40 491,012 +0.26(+1.08%)
Aug 07, 2007 24.63 24.70 23.81 24.14 270,851 -0.53(-2.14%)
Aug 06, 2007 24.26 24.84 23.09 24.67 361,225 +0.37(+1.54%)
Aug 03, 2007 24.40 27.12 24.20 24.30 414,862 -2.84(-10.45%)
Aug 02, 2007 28.43 28.43 26.19 27.13 432,911 -0.84(-2.99%)
Aug 01, 2007 28.21 28.37 27.21 27.97 212,120 -0.24(-0.86%)
Jul 31, 2007 28.91 29.66 27.71 28.21 155,269 -0.75(-2.58%)
Jul 30, 2007 28.18 29.37 27.73 28.96 238,652 +0.85(+3.03%)
Jul 27, 2007 29.21 29.97 28.07 28.11 184,449 -1.29(-4.39%)
Jul 26, 2007 30.37 30.37 28.34 29.40 283,229 -1.50(-4.86%)
Jul 25, 2007 31.68 31.92 30.40 30.90 157,269 -0.40(-1.27%)
Jul 24, 2007 32.70 32.70 31.13 31.30 196,770 -1.54(-4.68%)
Jul 23, 2007 33.22 33.75 32.66 32.83 118,019 -0.02(-0.07%)
Jul 20, 2007 34.05 34.12 32.79 32.86 115,535 -1.26(-3.69%)
Jul 19, 2007 33.64 34.12 33.25 34.12 109,566 +0.77(+2.31%)
Jul 18, 2007 33.85 34.37 33.09 33.35 178,091 -0.68(-2.01%)
Jul 17, 2007 33.57 34.22 33.50 34.03 155,831 +0.54(+1.60%)
Jul 16, 2007 33.82 33.82 33.22 33.49 98,429 -0.22(-0.65%)
Jul 13, 2007 33.55 33.79 33.04 33.71 77,222 +0.13(+0.39%)
Jul 12, 2007 34.05 34.05 33.22 33.58 139,288 -0.10(-0.29%)
Jul 11, 2007 34.01 34.03 33.43 33.68 100,310 -0.19(-0.55%)
Jul 10, 2007 33.66 34.21 33.35 33.87 152,264 +0.26(+0.77%)
Jul 09, 2007 33.48 33.94 33.19 33.61 192,507 +0.15(+0.46%)
Jul 06, 2007 32.70 33.73 32.70 33.45 123,204 +0.73(+2.23%)
Jul 05, 2007 32.09 33.41 32.08 32.72 179,387 +0.65(+2.03%)
Jul 03, 2007 32.88 33.01 31.86 32.07 88,388 -0.62(-1.89%)
Jul 02, 2007 31.88 32.95 31.80 32.69 289,568 +1.01(+3.18%)
Jun 29, 2007 31.30 31.95 30.97 31.68 122,001 +0.53(+1.70%)
Jun 28, 2007 31.77 31.90 31.03 31.15 130,328 -0.49(-1.54%)
Jun 27, 2007 30.96 31.84 30.95 31.64 127,479 +0.45(+1.43%)
Jun 26, 2007 31.41 32.22 30.46 31.19 285,461 -0.76(-2.36%)
Jun 25, 2007 32.05 32.89 31.58 31.95 145,496 -0.10(-0.30%)
Jun 22, 2007 32.58 33.28 31.84 32.05 250,697 -0.58(-1.79%)
Jun 21, 2007 33.09 33.58 32.50 32.63 195,408 -0.49(-1.47%)
Jun 20, 2007 33.86 34.56 32.98 33.12 283,626 -0.58(-1.74%)
Jun 19, 2007 34.50 34.65 32.98 33.70 351,947 -1.01(-2.90%)
Jun 18, 2007 32.81 35.30 32.33 34.71 803,360 +2.26(+6.96%)
Jun 15, 2007 32.85 32.85 32.01 32.45 978,657 -0.04(-0.12%)
Jun 14, 2007 33.06 33.06 32.25 32.49 165,817 -0.49(-1.48%)
Jun 13, 2007 32.59 33.22 32.55 32.98 132,949 +0.43(+1.32%)
Jun 12, 2007 32.47 33.11 31.88 32.55 197,701 -0.07(-0.22%)
Jun 11, 2007 32.82 33.28 32.31 32.62 125,779 -0.37(-1.11%)
Jun 08, 2007 31.41 33.79 31.41 32.99 355,903 +1.44(+4.56%)
Jun 07, 2007 32.12 32.40 31.44 31.55 152,098 -0.60(-1.87%)
Jun 06, 2007 32.88 33.24 31.95 32.15 177,202 -1.20(-3.60%)
Jun 05, 2007 33.71 34.13 32.92 33.35 195,448 -0.55(-1.63%)
Jun 04, 2007 33.72 34.10 33.56 33.91 211,218 +0.33(+0.99%)
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.