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, 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%)
Jun 01, 2015 46.87 47.09 46.05 46.42 251,369 -0.25(-0.54%)
May 29, 2015 47.20 47.73 46.50 46.67 204,122 -0.56(-1.18%)
May 28, 2015 47.71 47.71 46.51 47.23 199,743 -0.52(-1.09%)
May 27, 2015 47.12 47.80 46.88 47.75 163,829 +0.56(+1.20%)
May 26, 2015 47.43 47.65 46.44 47.19 290,813 -0.47(-0.98%)
May 22, 2015 47.66 47.66 47.66 0 -0.69(-1.42%)
May 21, 2015 47.79 49.02 47.60 48.34 168,331 +0.68(+1.42%)
May 20, 2015 48.16 48.20 46.59 47.66 342,520 -0.56(-1.17%)
May 19, 2015 49.43 49.47 47.76 48.23 340,842 -1.56(-3.14%)
May 18, 2015 49.74 49.89 48.29 49.79 265,836 +0.18(+0.37%)
May 15, 2015 48.72 49.86 48.25 49.61 262,107 +1.15(+2.36%)
May 14, 2015 49.11 49.58 48.25 48.46 152,343 -0.54(-1.10%)
May 13, 2015 49.30 49.61 48.16 49.00 152,751 +0.10(+0.20%)
May 12, 2015 49.13 49.13 47.91 48.91 291,753 -0.16(-0.32%)
May 11, 2015 48.89 49.48 48.20 49.06 184,875 +0.06(+0.12%)
May 08, 2015 50.28 50.35 48.82 49.00 285,094 -0.71(-1.43%)
May 07, 2015 50.27 50.29 49.19 49.71 268,672 -0.63(-1.26%)
May 06, 2015 50.81 51.19 49.73 50.35 263,137 -0.02(-0.03%)
May 05, 2015 51.58 52.44 49.13 50.36 542,401 -1.30(-2.52%)
May 04, 2015 49.56 52.07 49.24 51.67 683,049 +2.90(+5.95%)
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.