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 (%)
Jun 30, 2006 25.60 26.95 25.50 26.90 628,667 +1.43(+5.61%)
Jun 29, 2006 23.74 25.47 23.26 25.47 234,877 +1.61(+6.74%)
Jun 28, 2006 24.09 24.31 23.17 23.86 102,878 -0.26(-1.08%)
Jun 27, 2006 24.27 25.05 23.53 24.12 247,212 -0.21(-0.87%)
Jun 26, 2006 24.92 24.92 23.52 24.33 233,769 -0.39(-1.58%)
Jun 23, 2006 24.56 25.43 24.35 24.72 92,331 +0.19(+0.79%)
Jun 22, 2006 24.05 24.59 23.31 24.52 180,924 +0.44(+1.82%)
Jun 21, 2006 22.62 24.48 22.48 24.09 168,220 +1.36(+6.01%)
Jun 20, 2006 21.39 23.15 21.23 22.72 463,605 +1.60(+7.58%)
Jun 19, 2006 22.55 22.95 20.97 21.12 233,081 -1.41(-6.27%)
Jun 16, 2006 22.67 23.57 22.14 22.53 379,173 -0.12(-0.54%)
Jun 15, 2006 22.40 23.50 21.97 22.66 487,497 +0.55(+2.50%)
Jun 14, 2006 22.06 22.73 21.93 22.10 156,779 +0.17(+0.78%)
Jun 13, 2006 23.15 23.72 21.74 21.93 325,053 -1.49(-6.35%)
Jun 12, 2006 24.52 24.65 23.21 23.42 253,110 -0.95(-3.90%)
Jun 09, 2006 25.59 26.81 24.37 24.37 198,256 -0.61(-2.44%)
Jun 08, 2006 25.39 25.82 23.55 24.98 196,543 -0.63(-2.44%)
Jun 07, 2006 24.82 25.99 24.65 25.60 225,376 +0.79(+3.18%)
Jun 06, 2006 25.59 26.17 23.95 24.82 376,950 -0.66(-2.58%)
Jun 05, 2006 27.08 27.38 25.05 25.47 282,994 -1.80(-6.61%)
Jun 02, 2006 28.28 28.77 26.80 27.28 218,165 -0.99(-3.51%)
Jun 01, 2006 27.90 28.75 27.58 28.27 209,921 +0.35(+1.25%)
May 31, 2006 27.49 28.11 27.12 27.92 99,223 +0.46(+1.69%)
May 30, 2006 28.99 29.15 27.29 27.46 188,356 -1.77(-6.06%)
May 26, 2006 28.25 29.35 28.03 29.23 285,434 +1.05(+3.72%)
May 25, 2006 26.32 28.43 26.24 28.18 469,307 +2.23(+8.61%)
May 24, 2006 26.60 27.98 25.59 25.95 66,254 -0.97(-3.59%)
May 23, 2006 25.71 27.94 25.71 26.91 188,693 +1.20(+4.68%)
May 22, 2006 26.33 26.91 24.83 25.71 151,117 -1.10(-4.09%)
May 19, 2006 27.43 27.86 25.51 26.81 234,603 -0.33(-1.20%)
May 18, 2006 27.88 28.49 26.97 27.13 164,448 -0.75(-2.68%)
May 17, 2006 28.35 28.66 26.86 27.88 207,616 -0.63(-2.19%)
May 16, 2006 28.76 29.78 27.94 28.50 190,383 -0.37(-1.29%)
May 15, 2006 30.38 30.80 28.46 28.88 182,976 -1.75(-5.70%)
May 12, 2006 31.80 31.86 30.27 30.63 130,300 -1.15(-3.63%)
May 11, 2006 32.90 33.22 31.63 31.78 99,520 -1.27(-3.83%)
May 10, 2006 32.26 33.27 31.68 33.05 116,588 +0.92(+2.86%)
May 09, 2006 30.87 32.26 30.87 32.13 286,484 +1.28(+4.16%)
May 08, 2006 33.10 33.19 30.50 30.84 521,731 -1.41(-4.36%)
May 05, 2006 30.36 32.36 30.36 32.25 489,316 +2.19(+7.30%)
May 04, 2006 31.27 31.46 29.95 30.06 225,930 -1.02(-3.27%)
May 03, 2006 31.27 31.27 30.06 31.07 152,649 -0.08(-0.26%)
May 02, 2006 30.06 31.23 30.06 31.15 189,724 +1.17(+3.90%)
May 01, 2006 29.08 30.77 29.08 29.98 182,310 +0.98(+3.39%)
Apr 28, 2006 28.87 29.53 28.38 29.00 173,327 +0.12(+0.42%)
Apr 27, 2006 29.72 29.74 27.72 28.88 287,354 -1.09(-3.63%)
Apr 26, 2006 29.95 30.76 29.81 29.97 109,056 +0.02(+0.05%)
Apr 25, 2006 30.37 30.53 29.47 29.95 272,004 -0.59(-1.94%)
Apr 24, 2006 30.77 30.80 29.24 30.54 443,654 -1.16(-3.66%)
Apr 21, 2006 31.19 32.25 30.92 31.71 386,101 +1.00(+3.25%)
Apr 20, 2006 30.84 31.34 29.15 30.71 198,199 +0.09(+0.29%)
Apr 19, 2006 30.02 31.58 29.72 30.62 311,349 +1.04(+3.52%)
Apr 18, 2006 28.84 30.22 28.03 29.58 413,532 +1.08(+3.79%)
Apr 17, 2006 28.39 29.06 27.95 28.50 88,260 +0.11(+0.37%)
Apr 13, 2006 27.96 28.83 27.34 28.39 174,756 +0.24(+0.87%)
Apr 12, 2006 27.17 28.35 26.40 28.15 104,161 +0.97(+3.59%)
Apr 11, 2006 27.71 28.10 26.93 27.17 111,914 -0.67(-2.39%)
Apr 10, 2006 28.61 28.61 26.40 27.84 444,070 -0.91(-3.16%)
Apr 07, 2006 28.63 29.12 28.03 28.75 106,298 +0.32(+1.11%)
Apr 06, 2006 29.19 29.24 28.20 28.43 169,758 -0.95(-3.23%)
Apr 05, 2006 29.45 29.60 29.01 29.38 80,988 -0.06(-0.19%)
Apr 04, 2006 29.15 29.62 28.86 29.44 208,465 +0.45(+1.54%)
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.