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 (%)
Oct 30, 2015 44.63 51.17 44.62 50.98 808,105 +6.78(+15.35%)
Oct 29, 2015 39.89 44.35 39.60 44.20 796,974 +4.14(+10.34%)
Oct 28, 2015 38.73 40.53 38.67 40.06 212,658 +1.33(+3.44%)
Oct 27, 2015 39.80 41.46 38.17 38.72 161,598 -1.48(-3.69%)
Oct 26, 2015 41.46 41.51 40.19 40.21 117,800 -1.33(-3.21%)
Oct 23, 2015 40.29 42.25 40.15 41.54 336,601 +1.38(+3.43%)
Oct 22, 2015 40.52 41.96 39.86 40.16 268,616 -0.23(-0.57%)
Oct 21, 2015 41.29 42.07 40.26 40.39 136,988 -0.81(-1.97%)
Oct 20, 2015 40.22 42.26 38.75 41.20 245,172 +0.51(+1.26%)
Oct 19, 2015 40.82 41.76 39.98 40.69 172,752 -0.45(-1.09%)
Oct 16, 2015 42.56 42.83 40.47 41.14 138,145 -1.10(-2.61%)
Oct 15, 2015 41.65 42.66 41.25 42.25 167,963 +0.76(+1.83%)
Oct 14, 2015 42.52 43.18 41.18 41.49 294,931 -0.98(-2.31%)
Oct 13, 2015 42.55 44.49 42.34 42.47 267,227 -0.05(-0.12%)
Oct 12, 2015 42.33 43.99 41.31 42.52 230,255 +0.27(+0.65%)
Oct 09, 2015 43.17 43.17 40.67 42.25 384,568 -0.88(-2.05%)
Oct 08, 2015 36.07 43.27 36.07 43.13 706,971 +7.00(+19.39%)
Oct 07, 2015 35.68 37.24 35.33 36.13 254,415 +0.87(+2.45%)
Oct 06, 2015 35.30 36.58 35.15 35.26 261,872 -0.05(-0.15%)
Oct 05, 2015 32.80 36.65 32.33 35.31 406,718 +2.64(+8.08%)
Oct 02, 2015 29.72 32.89 29.35 32.67 394,579 +2.60(+8.63%)
Oct 01, 2015 32.07 32.35 29.42 30.08 421,118 -1.86(-5.84%)
Sep 30, 2015 31.36 32.62 31.21 31.94 328,271 +0.86(+2.76%)
Sep 29, 2015 29.75 31.41 29.73 31.08 273,890 +1.44(+4.86%)
Sep 28, 2015 31.45 31.53 29.17 29.64 336,201 -2.09(-6.60%)
Sep 25, 2015 31.67 32.27 31.49 31.74 181,701 +0.32(+1.01%)
Sep 24, 2015 31.39 31.97 30.69 31.42 320,726 -0.19(-0.59%)
Sep 23, 2015 34.22 34.38 31.52 31.60 384,545 -2.53(-7.40%)
Sep 22, 2015 34.54 35.22 33.98 34.13 206,414 -0.86(-2.45%)
Sep 21, 2015 35.37 35.45 34.77 34.99 197,487 -0.22(-0.63%)
Sep 18, 2015 35.29 35.72 35.11 35.21 242,629 -0.71(-1.97%)
Sep 17, 2015 35.88 36.51 35.29 35.91 159,122 -0.04(-0.10%)
Sep 16, 2015 35.71 36.36 35.64 35.95 171,881 +0.42(+1.19%)
Sep 15, 2015 35.29 36.05 35.29 35.52 184,236 +0.11(+0.32%)
Sep 14, 2015 35.09 36.20 34.89 35.41 192,963 +0.28(+0.80%)
Sep 11, 2015 35.08 35.30 34.41 35.13 166,724 -0.09(-0.25%)
Sep 10, 2015 35.01 35.75 34.98 35.21 93,777 +0.16(+0.45%)
Sep 09, 2015 35.42 36.06 35.01 35.06 238,778 -0.07(-0.20%)
Sep 08, 2015 35.26 36.29 35.12 35.13 282,537 +0.17(+0.48%)
Sep 04, 2015 34.96 34.96 34.96 0 -0.15(-0.42%)
Sep 03, 2015 35.64 36.07 34.98 35.11 236,571 -0.33(-0.94%)
Sep 02, 2015 35.08 35.63 34.74 35.44 328,966 +0.40(+1.15%)
Sep 01, 2015 35.50 36.08 34.62 35.04 349,991 -1.22(-3.35%)
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%)
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.