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 (%)
Dec 31, 2015 41.22 41.22 41.22 0 -0.41(-0.98%)
Dec 30, 2015 42.83 43.47 41.17 41.63 131,105 -1.48(-3.43%)
Dec 29, 2015 42.64 43.16 40.82 43.10 245,731 +0.74(+1.74%)
Dec 28, 2015 43.55 43.77 42.11 42.37 150,434 -1.59(-3.63%)
Dec 24, 2015 43.96 43.96 43.96 0 -0.17(-0.38%)
Dec 23, 2015 43.46 45.29 42.63 44.13 155,211 +0.52(+1.18%)
Dec 22, 2015 42.53 44.00 42.04 43.61 163,602 +1.09(+2.56%)
Dec 21, 2015 42.69 43.20 41.68 42.53 180,825 +0.04(+0.08%)
Dec 18, 2015 43.08 43.08 41.91 42.49 394,113 -0.53(-1.24%)
Dec 17, 2015 43.14 43.87 42.29 43.02 244,685 -0.43(-0.98%)
Dec 16, 2015 43.67 44.48 42.54 43.45 141,181 -0.14(-0.33%)
Dec 15, 2015 43.26 44.70 42.99 43.59 155,562 +0.70(+1.64%)
Dec 14, 2015 42.97 43.09 41.33 42.89 294,955 -0.07(-0.17%)
Dec 11, 2015 43.67 43.92 42.58 42.96 175,871 -1.33(-3.01%)
Dec 10, 2015 44.60 45.25 43.99 44.30 153,397 -0.45(-1.01%)
Dec 09, 2015 43.86 46.29 43.86 44.75 164,182 +0.88(+2.01%)
Dec 08, 2015 44.48 44.91 43.30 43.86 221,869 -1.27(-2.82%)
Dec 07, 2015 46.99 48.25 44.53 45.13 243,758 -2.39(-5.04%)
Dec 04, 2015 47.70 48.03 46.57 47.53 142,006 -0.42(-0.88%)
Dec 03, 2015 49.45 49.63 47.27 47.95 127,788 -1.12(-2.29%)
Dec 02, 2015 50.54 50.54 48.78 49.07 336,404 -1.48(-2.92%)
Dec 01, 2015 49.95 50.85 49.71 50.55 189,751 +0.62(+1.24%)
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%)
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.