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 29, 2015 47.20 47.73 46.50 46.67 204,122 -0.56(-1.18%)
May 28, 2015 47.71 47.71 46.51 47.23 199,743 -0.52(-1.09%)
May 27, 2015 47.12 47.80 46.88 47.75 163,829 +0.56(+1.20%)
May 26, 2015 47.43 47.65 46.44 47.19 290,813 -0.47(-0.98%)
May 22, 2015 47.66 47.66 47.66 0 -0.69(-1.42%)
May 21, 2015 47.79 49.02 47.60 48.34 168,331 +0.68(+1.42%)
May 20, 2015 48.16 48.20 46.59 47.66 342,520 -0.56(-1.17%)
May 19, 2015 49.43 49.47 47.76 48.23 340,842 -1.56(-3.14%)
May 18, 2015 49.74 49.89 48.29 49.79 265,836 +0.18(+0.37%)
May 15, 2015 48.72 49.86 48.25 49.61 262,107 +1.15(+2.36%)
May 14, 2015 49.11 49.58 48.25 48.46 152,343 -0.54(-1.10%)
May 13, 2015 49.30 49.61 48.16 49.00 152,751 +0.10(+0.20%)
May 12, 2015 49.13 49.13 47.91 48.91 291,753 -0.16(-0.32%)
May 11, 2015 48.89 49.48 48.20 49.06 184,875 +0.06(+0.12%)
May 08, 2015 50.28 50.35 48.82 49.00 285,094 -0.71(-1.43%)
May 07, 2015 50.27 50.29 49.19 49.71 268,672 -0.63(-1.26%)
May 06, 2015 50.81 51.19 49.73 50.35 263,137 -0.02(-0.03%)
May 05, 2015 51.58 52.44 49.13 50.36 542,401 -1.30(-2.52%)
May 04, 2015 49.56 52.07 49.24 51.67 683,049 +2.90(+5.95%)
May 01, 2015 49.89 45.98 48.77 869,146 +2.73(+5.92%)
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%)
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.