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 (%)
Apr 30, 2015 45.14 46.44 42.53 46.04 1,192,943 +3.32(+7.78%)
Apr 29, 2015 43.19 41.36 42.72 456,474 +0.89(+2.14%)
Apr 28, 2015 42.75 42.92 41.47 41.82 392,269 -0.69(-1.63%)
Apr 27, 2015 43.60 43.74 41.81 42.52 417,459 -0.79(-1.82%)
Apr 24, 2015 46.01 46.28 43.10 43.31 602,399 -3.00(-6.49%)
Apr 23, 2015 45.47 46.86 45.13 46.31 213,204 +0.67(+1.46%)
Apr 22, 2015 46.01 46.62 45.46 45.64 173,940 -0.17(-0.38%)
Apr 21, 2015 46.04 46.13 45.23 45.81 128,184 -0.02(-0.04%)
Apr 20, 2015 45.58 46.36 45.57 45.83 172,961 +0.49(+1.07%)
Apr 17, 2015 44.89 46.01 44.89 45.35 165,507 -0.35(-0.76%)
Apr 16, 2015 46.20 46.86 44.83 45.69 307,223 -1.35(-2.88%)
Apr 15, 2015 45.35 47.37 45.33 47.05 207,276 +1.58(+3.47%)
Apr 14, 2015 45.11 45.67 44.70 45.47 117,876 +0.09(+0.19%)
Apr 13, 2015 44.83 45.70 44.58 45.38 138,821 +0.49(+1.08%)
Apr 10, 2015 45.07 45.61 44.56 44.89 154,592 -0.07(-0.15%)
Apr 09, 2015 44.05 45.14 43.96 44.96 151,886 +0.83(+1.89%)
Apr 08, 2015 44.53 44.87 43.59 44.13 180,341 -0.45(-1.01%)
Apr 07, 2015 44.78 45.11 44.11 44.58 255,348 +0.49(+1.10%)
Apr 06, 2015 43.40 44.54 43.35 44.10 408,994 +0.33(+0.75%)
Apr 02, 2015 43.77 43.77 43.77 0 -0.38(-0.87%)
Apr 01, 2015 42.85 44.36 42.85 44.15 258,880 +0.98(+2.27%)
Mar 31, 2015 42.10 43.25 41.80 43.17 243,809 +0.52(+1.22%)
Mar 30, 2015 42.77 43.13 42.02 42.65 213,510 -0.12(-0.28%)
Mar 27, 2015 42.93 43.16 42.14 42.77 216,057 -0.31(-0.73%)
Mar 26, 2015 43.16 43.84 42.24 43.08 291,301 -0.28(-0.64%)
Mar 25, 2015 43.96 44.12 43.29 43.36 300,999 -0.51(-1.17%)
Mar 24, 2015 43.38 44.20 42.95 43.87 187,427 +0.23(+0.52%)
Mar 23, 2015 43.64 44.23 43.32 43.64 274,320 -0.43(-0.98%)
Mar 20, 2015 42.95 44.63 42.69 44.08 385,544 +1.52(+3.58%)
Mar 19, 2015 43.35 43.40 42.20 42.56 187,400 -0.78(-1.79%)
Mar 18, 2015 42.85 43.79 42.56 43.33 220,725 +0.25(+0.58%)
Mar 17, 2015 42.19 43.61 41.98 43.08 300,602 +0.87(+2.06%)
Mar 16, 2015 42.07 42.37 41.45 42.21 166,187 +0.28(+0.66%)
Mar 13, 2015 42.27 42.27 41.09 41.94 192,355 -0.49(-1.16%)
Mar 12, 2015 42.42 42.76 41.67 42.43 212,155 +0.35(+0.84%)
Mar 11, 2015 41.77 42.12 41.15 42.07 352,706 +0.47(+1.14%)
Mar 10, 2015 42.62 42.66 40.91 41.60 332,669 -1.69(-3.90%)
Mar 09, 2015 43.91 46.06 43.23 43.29 191,865 -0.39(-0.89%)
Mar 06, 2015 44.67 45.92 43.55 43.67 312,533 -1.46(-3.24%)
Mar 05, 2015 45.75 45.97 44.82 45.14 307,344 -0.65(-1.43%)
Mar 04, 2015 47.65 45.25 45.79 366,318 -1.86(-3.90%)
Mar 03, 2015 47.14 47.65 359,968 -0.31(-0.65%)
Mar 02, 2015 48.09 48.83 47.70 47.96 161,996 -0.40(-0.82%)
Feb 27, 2015 48.43 49.33 48.22 48.36 220,682 -0.06(-0.12%)
Feb 26, 2015 49.63 49.75 48.35 48.42 219,869 -1.40(-2.82%)
Feb 25, 2015 48.22 50.14 47.68 49.82 369,895 +2.28(+4.80%)
Feb 24, 2015 47.72 48.37 47.37 47.54 231,686 -0.11(-0.23%)
Feb 23, 2015 48.51 48.51 46.81 47.65 303,160 -0.64(-1.32%)
Feb 20, 2015 47.18 48.60 46.02 48.29 358,886 +0.87(+1.83%)
Feb 19, 2015 46.28 47.70 44.22 47.42 654,919 -0.90(-1.87%)
Feb 18, 2015 47.88 48.65 47.33 48.32 340,317 +0.40(+0.83%)
Feb 17, 2015 46.96 48.14 46.76 47.93 248,355 +1.21(+2.58%)
Feb 13, 2015 46.72 46.72 46.72 0 -0.40(-0.84%)
Feb 12, 2015 47.33 48.52 46.86 47.12 210,986 +0.24(+0.51%)
Feb 11, 2015 46.37 47.33 45.69 46.88 136,768 +0.19(+0.41%)
Feb 10, 2015 48.10 48.20 46.25 46.69 178,375 -1.03(-2.17%)
Feb 09, 2015 45.77 47.95 45.77 47.72 188,934 +1.88(+4.09%)
Feb 06, 2015 46.84 47.29 45.80 45.84 187,182 -1.15(-2.46%)
Feb 05, 2015 45.53 47.03 44.83 47.00 217,653 +1.71(+3.78%)
Feb 04, 2015 45.94 46.17 44.98 45.29 134,772 -1.12(-2.41%)
Feb 03, 2015 44.78 46.60 44.29 46.40 203,576 +2.01(+4.52%)
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.