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 (%)
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%)
May 01, 2006 29.08 30.77 29.08 29.98 182,310 +0.98(+3.39%)
Apr 28, 2006 28.87 29.53 28.38 29.00 173,327 +0.12(+0.42%)
Apr 27, 2006 29.72 29.74 27.72 28.88 287,354 -1.09(-3.63%)
Apr 26, 2006 29.95 30.76 29.81 29.97 109,056 +0.02(+0.05%)
Apr 25, 2006 30.37 30.53 29.47 29.95 272,004 -0.59(-1.94%)
Apr 24, 2006 30.77 30.80 29.24 30.54 443,654 -1.16(-3.66%)
Apr 21, 2006 31.19 32.25 30.92 31.71 386,101 +1.00(+3.25%)
Apr 20, 2006 30.84 31.34 29.15 30.71 198,199 +0.09(+0.29%)
Apr 19, 2006 30.02 31.58 29.72 30.62 311,349 +1.04(+3.52%)
Apr 18, 2006 28.84 30.22 28.03 29.58 413,532 +1.08(+3.79%)
Apr 17, 2006 28.39 29.06 27.95 28.50 88,260 +0.11(+0.37%)
Apr 13, 2006 27.96 28.83 27.34 28.39 174,756 +0.24(+0.87%)
Apr 12, 2006 27.17 28.35 26.40 28.15 104,161 +0.97(+3.59%)
Apr 11, 2006 27.71 28.10 26.93 27.17 111,914 -0.67(-2.39%)
Apr 10, 2006 28.61 28.61 26.40 27.84 444,070 -0.91(-3.16%)
Apr 07, 2006 28.63 29.12 28.03 28.75 106,298 +0.32(+1.11%)
Apr 06, 2006 29.19 29.24 28.20 28.43 169,758 -0.95(-3.23%)
Apr 05, 2006 29.45 29.60 29.01 29.38 80,988 -0.06(-0.19%)
Apr 04, 2006 29.15 29.62 28.86 29.44 208,465 +0.45(+1.54%)
Apr 03, 2006 28.43 29.83 28.41 28.99 406,216 +0.50(+1.77%)
Mar 31, 2006 28.51 29.01 27.78 28.49 668,087 +0.18(+0.63%)
Mar 30, 2006 28.43 28.51 28.06 28.31 174,913 -0.04(-0.14%)
Mar 29, 2006 28.68 29.06 28.03 28.35 132,071 -0.07(-0.26%)
Mar 28, 2006 28.28 28.47 27.70 28.42 165,874 -0.21(-0.74%)
Mar 27, 2006 28.69 30.01 28.03 28.63 270,184 -0.20(-0.70%)
Mar 24, 2006 28.39 29.36 28.34 28.84 268,531 +0.32(+1.11%)
Mar 23, 2006 28.11 28.59 27.51 28.52 212,350 +0.50(+1.77%)
Mar 22, 2006 27.09 28.03 26.60 28.03 281,410 +0.83(+3.06%)
Mar 21, 2006 26.77 27.50 26.42 27.19 260,479 +0.61(+2.31%)
Mar 20, 2006 26.98 27.29 25.82 26.58 272,798 -0.60(-2.21%)
Mar 17, 2006 27.58 28.03 26.81 27.18 254,054 -0.14(-0.51%)
Mar 16, 2006 27.29 28.39 26.81 27.32 428,187 -0.05(-0.18%)
Mar 15, 2006 26.34 27.82 26.22 27.37 411,094 +1.78(+6.95%)
Mar 14, 2006 25.02 26.48 24.52 25.59 252,029 +0.81(+3.28%)
Mar 13, 2006 24.70 25.04 24.27 24.78 418,768 +1.04(+4.38%)
Mar 10, 2006 25.40 25.71 23.10 23.74 457,667 -1.70(-6.68%)
Mar 09, 2006 25.70 26.95 24.82 25.43 578,046 -0.23(-0.89%)
Mar 08, 2006 26.56 26.56 23.92 25.66 691,464 -1.06(-3.98%)
Mar 07, 2006 28.76 29.04 26.21 26.73 259,179 -2.03(-7.06%)
Mar 06, 2006 28.27 29.42 28.27 28.76 225,811 +0.72(+2.58%)
Mar 03, 2006 28.03 28.15 26.60 28.03 185,022 +0.50(+1.80%)
Mar 02, 2006 27.07 28.03 26.32 27.54 155,648 +0.73(+2.73%)
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.