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, 2015 35.07 36.80 34.63 36.26 319,239 +0.61(+1.72%)
Aug 28, 2015 33.79 35.91 33.79 35.64 280,077 +1.85(+5.49%)
Aug 27, 2015 33.19 34.97 32.76 33.79 664,332 +0.57(+1.71%)
Aug 26, 2015 33.28 33.82 32.91 33.22 347,600 +0.47(+1.44%)
Aug 25, 2015 33.75 33.75 32.05 32.75 391,756 +0.19(+0.59%)
Aug 24, 2015 31.81 34.30 30.52 32.56 474,924 -1.33(-3.92%)
Aug 21, 2015 33.23 34.38 32.88 33.89 364,532 +0.16(+0.47%)
Aug 20, 2015 34.84 33.57 33.73 322,492 -1.15(-3.31%)
Aug 19, 2015 35.01 35.42 34.56 34.88 267,082 -0.28(-0.80%)
Aug 18, 2015 35.18 35.69 34.98 35.16 203,464 -0.24(-0.69%)
Aug 17, 2015 35.29 35.80 34.39 35.41 226,547 -0.03(-0.07%)
Aug 14, 2015 35.43 35.91 35.14 35.43 258,714 +0.20(+0.57%)
Aug 13, 2015 35.91 36.20 35.20 35.23 312,022 -0.93(-2.56%)
Aug 12, 2015 34.84 36.19 34.50 36.16 249,558 +1.14(+3.25%)
Aug 11, 2015 35.36 35.63 34.10 35.02 290,283 -0.92(-2.55%)
Aug 10, 2015 34.24 35.94 33.86 35.94 372,974 +1.76(+5.14%)
Aug 07, 2015 34.01 35.24 33.67 34.18 493,234 -0.08(-0.23%)
Aug 06, 2015 33.93 34.29 33.27 34.26 373,470 +0.49(+1.45%)
Aug 05, 2015 33.27 34.21 32.83 33.77 573,760 +0.80(+2.41%)
Aug 04, 2015 33.95 34.71 32.79 32.98 338,164 -0.91(-2.68%)
Aug 03, 2015 34.61 35.23 33.67 33.89 437,803 -1.05(-3.00%)
Jul 31, 2015 36.19 36.23 34.91 34.94 514,993 -1.39(-3.83%)
Jul 30, 2015 38.87 38.87 34.80 36.33 1,066,487 -3.17(-8.02%)
Jul 29, 2015 38.07 39.52 37.24 39.49 341,391 +1.40(+3.67%)
Jul 28, 2015 37.78 38.25 36.80 38.09 336,098 +0.51(+1.35%)
Jul 27, 2015 37.47 38.35 37.18 37.58 298,607 -0.03(-0.07%)
Jul 24, 2015 38.00 38.44 37.21 37.61 359,058 -0.28(-0.74%)
Jul 23, 2015 39.32 39.32 37.40 37.89 270,323 -1.23(-3.15%)
Jul 22, 2015 39.33 40.80 38.67 39.12 223,007 -0.62(-1.56%)
Jul 21, 2015 38.54 40.26 38.51 39.74 337,829 +1.11(+2.87%)
Jul 20, 2015 39.51 39.65 38.63 38.63 237,105 -0.88(-2.23%)
Jul 17, 2015 40.44 40.56 39.44 39.52 182,554 -0.85(-2.10%)
Jul 16, 2015 40.37 213,348 +1.01(+2.55%)
Jul 15, 2015 40.47 40.72 39.09 39.36 207,721 -1.19(-2.93%)
Jul 14, 2015 40.44 40.93 40.01 40.55 163,407 -0.04(-0.09%)
Jul 13, 2015 39.92 41.00 39.76 40.58 224,020 +1.02(+2.59%)
Jul 10, 2015 39.79 40.38 39.35 39.56 204,981 +0.08(+0.20%)
Jul 09, 2015 39.33 40.42 39.17 39.48 299,294 +0.58(+1.48%)
Jul 08, 2015 39.67 40.19 38.52 38.91 325,385 -1.02(-2.56%)
Jul 07, 2015 39.91 40.36 38.27 39.93 636,754 +0.02(+0.04%)
Jul 06, 2015 42.32 42.47 39.73 39.91 532,219 -2.46(-5.80%)
Jul 02, 2015 42.37 42.37 42.37 0 -0.04(-0.08%)
Jul 01, 2015 42.97 43.26 42.32 42.40 318,906 -0.13(-0.31%)
Jun 30, 2015 43.16 43.81 42.06 42.53 303,047 -0.31(-0.73%)
Jun 29, 2015 43.13 44.34 42.60 42.85 254,227 -0.47(-1.09%)
Jun 26, 2015 43.85 44.18 42.94 43.32 484,015 -0.59(-1.33%)
Jun 25, 2015 44.99 45.46 43.38 43.91 457,945 -1.04(-2.32%)
Jun 24, 2015 46.19 46.19 44.69 44.95 284,949 -1.15(-2.49%)
Jun 23, 2015 45.40 46.57 45.25 46.09 367,248 +0.51(+1.11%)
Jun 22, 2015 46.35 46.72 45.08 45.59 267,341 -0.29(-0.63%)
Jun 19, 2015 46.21 46.49 45.79 45.87 206,832 -0.32(-0.70%)
Jun 18, 2015 46.02 46.51 45.68 46.20 178,569 +0.46(+1.01%)
Jun 17, 2015 46.03 46.68 45.40 45.73 132,888 -0.30(-0.65%)
Jun 16, 2015 47.04 47.88 45.05 46.03 363,503 -1.17(-2.48%)
Jun 15, 2015 46.87 47.33 46.54 47.20 160,337 -0.11(-0.24%)
Jun 12, 2015 47.66 47.96 47.11 47.32 138,513 -0.35(-0.73%)
Jun 11, 2015 47.17 48.22 47.17 47.66 227,859 +0.44(+0.94%)
Jun 10, 2015 47.21 48.31 47.13 47.22 243,679 +0.34(+0.72%)
Jun 09, 2015 47.07 47.31 46.39 46.88 281,462 -0.11(-0.24%)
Jun 08, 2015 46.79 47.53 46.60 47.00 228,545 +0.10(+0.20%)
Jun 05, 2015 47.17 47.85 46.86 46.90 271,112 -0.39(-0.83%)
Jun 04, 2015 46.93 47.82 46.93 47.29 244,814 +0.04(+0.09%)
Jun 03, 2015 46.87 48.26 46.80 47.25 270,817 +0.36(+0.76%)
Jun 02, 2015 46.14 47.36 46.14 46.89 217,575 +0.47(+1.01%)
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.