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, 2017 34.17 34.35 33.85 34.04 101,984 +0.08(+0.22%)
Aug 30, 2017 34.00 34.08 33.55 33.96 92,845 +0.09(+0.28%)
Aug 29, 2017 33.64 34.09 33.27 33.87 80,319 +0.05(+0.14%)
Aug 28, 2017 33.88 34.25 33.57 33.82 48,467 +0.12(+0.36%)
Aug 25, 2017 33.85 33.97 33.41 33.70 69,311 +0.03(+0.08%)
Aug 24, 2017 33.79 33.91 33.48 33.67 42,905 +0.09(+0.28%)
Aug 23, 2017 33.23 33.69 33.17 33.57 118,155 +0.04(+0.11%)
Aug 22, 2017 32.93 33.60 32.79 33.54 40,985 +0.84(+2.57%)
Aug 21, 2017 33.21 33.21 32.63 32.69 73,445 -0.51(-1.54%)
Aug 18, 2017 33.10 33.52 32.60 33.21 227,314 -0.09(-0.26%)
Aug 17, 2017 33.93 34.11 33.28 33.29 85,877 -0.71(-2.09%)
Aug 16, 2017 34.62 34.97 33.90 34.00 67,675 -0.47(-1.37%)
Aug 15, 2017 34.70 34.82 34.26 34.47 36,732 -0.40(-1.14%)
Aug 14, 2017 34.47 34.91 34.38 34.87 49,420 +0.69(+2.02%)
Aug 11, 2017 34.54 35.01 33.78 34.18 79,461 -0.19(-0.55%)
Aug 10, 2017 34.63 34.96 34.35 34.37 52,223 -0.70(-2.00%)
Aug 09, 2017 35.34 35.48 34.80 35.07 53,491 -0.41(-1.15%)
Aug 08, 2017 35.32 36.26 35.01 35.47 96,571 +0.16(+0.46%)
Aug 07, 2017 34.61 35.50 33.94 35.31 116,454 +0.80(+2.33%)
Aug 04, 2017 33.00 34.72 32.66 34.51 110,598 +1.70(+5.19%)
Aug 03, 2017 33.11 33.30 32.43 32.81 144,959 -0.47(-1.42%)
Aug 02, 2017 34.92 35.24 33.23 33.28 260,792 -1.90(-5.40%)
Aug 01, 2017 34.04 35.76 34.04 35.18 212,693 +0.42(+1.20%)
Jul 31, 2017 34.42 35.16 34.32 34.77 82,579 +0.16(+0.46%)
Jul 28, 2017 34.71 35.02 34.27 34.60 78,112 -0.26(-0.73%)
Jul 27, 2017 35.37 35.49 34.66 34.86 59,723 -0.33(-0.94%)
Jul 26, 2017 35.56 35.69 35.03 35.19 89,685 -0.38(-1.06%)
Jul 25, 2017 34.92 35.65 34.90 35.57 64,911 +0.69(+1.98%)
Jul 24, 2017 34.58 34.98 34.24 34.88 80,870 +0.31(+0.90%)
Jul 21, 2017 35.03 35.08 34.25 34.57 103,408 -0.46(-1.32%)
Jul 20, 2017 35.65 35.76 34.56 35.03 93,566 -0.61(-1.72%)
Jul 19, 2017 35.14 35.68 35.14 35.64 73,759 +0.49(+1.40%)
Jul 18, 2017 34.71 35.17 34.33 35.15 81,285 +0.41(+1.17%)
Jul 17, 2017 34.23 35.24 34.08 34.75 63,855 +0.49(+1.44%)
Jul 14, 2017 34.67 34.73 34.24 34.25 47,128 -0.35(-1.01%)
Jul 13, 2017 34.51 34.83 34.39 34.60 69,170 +0.06(+0.16%)
Jul 12, 2017 34.87 35.77 34.42 34.55 114,227 -0.05(-0.14%)
Jul 11, 2017 34.94 34.99 34.45 34.59 97,548 -0.30(-0.87%)
Jul 10, 2017 34.56 35.59 34.40 34.90 135,758 +0.38(+1.10%)
Jul 07, 2017 35.75 35.75 34.52 34.52 153,739 -1.22(-3.41%)
Jul 06, 2017 36.47 37.02 35.50 35.74 122,451 -0.79(-2.17%)
Jul 05, 2017 36.39 36.85 36.01 36.53 168,364 -0.08(-0.21%)
Jul 03, 2017 36.47 36.98 36.21 36.61 61,787 +0.40(+1.10%)
Jun 30, 2017 35.99 36.48 35.68 36.21 135,098 +0.39(+1.10%)
Jun 29, 2017 35.96 36.02 35.35 35.82 86,128 +0.05(+0.15%)
Jun 28, 2017 35.22 35.97 34.97 35.77 86,346 +0.74(+2.11%)
Jun 27, 2017 34.88 35.30 34.74 35.03 89,966 +0.21(+0.60%)
Jun 26, 2017 33.87 34.94 33.87 34.82 120,180 +0.95(+2.82%)
Jun 23, 2017 33.47 34.36 33.09 33.87 168,269 +0.48(+1.44%)
Jun 22, 2017 33.09 33.68 33.09 33.38 59,758 +0.06(+0.17%)
Jun 21, 2017 34.41 34.50 33.09 33.33 215,045 -1.08(-3.13%)
Jun 20, 2017 34.67 34.81 34.08 34.41 95,955 -0.48(-1.38%)
Jun 19, 2017 34.66 35.04 34.42 34.89 74,858 +0.43(+1.26%)
Jun 16, 2017 33.96 34.54 33.96 34.45 91,845 +0.38(+1.11%)
Jun 15, 2017 33.84 34.59 33.66 34.08 90,808 -0.20(-0.58%)
Jun 14, 2017 35.46 35.46 33.84 34.27 122,061 -1.22(-3.44%)
Jun 13, 2017 35.67 35.77 35.15 35.49 120,523 -0.05(-0.13%)
Jun 12, 2017 34.49 35.82 34.49 35.54 166,186 +1.14(+3.32%)
Jun 09, 2017 33.40 35.23 33.35 34.40 179,010 +1.26(+3.81%)
Jun 08, 2017 32.43 33.61 32.41 33.14 146,753 +0.73(+2.25%)
Jun 07, 2017 32.81 33.18 32.28 32.41 161,925 -0.34(-1.03%)
Jun 06, 2017 32.89 33.00 32.41 32.74 119,980 -0.34(-1.02%)
Jun 05, 2017 33.64 33.73 33.07 33.08 89,535 -0.60(-1.78%)
Jun 02, 2017 33.65 34.41 33.53 33.68 85,808 +0.01(+0.03%)
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.