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 (%)
Nov 30, 2015 49.44 50.74 49.44 49.93 207,418 +0.14(+0.28%)
Nov 27, 2015 49.35 50.12 49.18 49.79 62,113 +0.05(+0.11%)
Nov 25, 2015 49.74 49.74 49.74 0 -0.24(-0.48%)
Nov 24, 2015 48.56 50.11 48.51 49.98 275,366 +1.42(+2.93%)
Nov 23, 2015 49.44 48.55 131,431 +0.01(+0.02%)
Nov 20, 2015 48.40 49.48 48.31 48.54 216,488 +0.41(+0.84%)
Nov 19, 2015 47.61 48.24 46.91 48.14 142,846 +0.35(+0.74%)
Nov 18, 2015 47.03 48.37 46.53 47.78 146,338 +1.09(+2.33%)
Nov 17, 2015 46.48 47.16 45.60 46.70 146,741 +0.34(+0.74%)
Nov 16, 2015 45.89 46.49 44.83 46.35 140,105 +0.42(+0.92%)
Nov 13, 2015 44.76 46.37 43.70 45.93 195,198 +0.86(+1.90%)
Nov 12, 2015 46.45 46.45 44.98 45.07 169,102 -2.02(-4.29%)
Nov 11, 2015 46.70 47.43 45.67 47.10 144,519 +0.40(+0.85%)
Nov 10, 2015 47.82 48.29 46.01 46.70 173,791 -1.68(-3.47%)
Nov 09, 2015 48.61 48.99 46.98 48.38 130,163 -0.49(-0.99%)
Nov 06, 2015 47.96 49.25 47.47 48.86 148,702 +0.86(+1.78%)
Nov 05, 2015 48.40 49.07 46.97 48.01 177,422 -0.40(-0.82%)
Nov 04, 2015 48.52 48.58 46.63 48.40 209,785 +0.12(+0.26%)
Nov 03, 2015 49.38 49.89 47.90 48.28 295,367 -1.41(-2.84%)
Nov 02, 2015 50.62 50.62 47.93 49.69 375,739 -1.29(-2.53%)
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%)
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.