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 (%)
Oct 31, 2011 18.29 18.56 17.74 17.92 209,928 -0.88(-4.67%)
Oct 28, 2011 18.49 19.20 18.49 18.80 119,809 +0.10(+0.52%)
Oct 27, 2011 18.07 19.48 17.95 18.70 217,478 +1.09(+6.18%)
Oct 26, 2011 17.15 17.74 16.77 17.61 157,685 +0.93(+5.55%)
Oct 25, 2011 16.57 17.42 16.23 16.69 92,323 -0.14(-0.82%)
Oct 24, 2011 16.23 16.94 16.23 16.82 150,278 +0.74(+4.60%)
Oct 21, 2011 16.36 16.38 15.75 16.08 109,315 +0.11(+0.66%)
Oct 20, 2011 16.24 16.24 15.26 15.98 94,338 -0.25(-1.55%)
Oct 19, 2011 16.12 16.86 15.85 16.23 265,656 +0.11(+0.65%)
Oct 18, 2011 15.50 16.34 15.37 16.12 131,060 +0.74(+4.80%)
Oct 17, 2011 15.52 15.64 15.15 15.39 161,785 -0.37(-2.37%)
Oct 14, 2011 15.16 15.83 15.05 15.76 72,980 +0.95(+6.42%)
Oct 13, 2011 14.48 14.86 13.92 14.81 50,736 +0.13(+0.89%)
Oct 12, 2011 15.01 15.15 14.60 14.68 119,052 -0.15(-1.04%)
Oct 11, 2011 14.78 15.00 14.65 14.83 51,572 -0.18(-1.19%)
Oct 10, 2011 14.40 15.03 14.25 15.01 101,539 +1.08(+7.76%)
Oct 07, 2011 14.55 14.70 13.75 13.93 71,988 -0.49(-3.38%)
Oct 06, 2011 14.26 14.42 13.68 14.42 148,581 +0.70(+5.09%)
Oct 05, 2011 13.33 13.95 13.07 13.72 89,286 +0.39(+2.92%)
Oct 04, 2011 11.77 13.44 11.77 13.33 129,518 +1.40(+11.71%)
Oct 03, 2011 12.23 13.34 11.83 11.93 143,908 -0.56(-4.49%)
Sep 30, 2011 12.96 13.23 12.46 12.49 68,588 -0.83(-6.22%)
Sep 29, 2011 12.42 13.35 12.42 13.32 83,259 +1.45(+12.17%)
Sep 28, 2011 12.37 12.66 11.86 11.88 73,513 -0.46(-3.75%)
Sep 27, 2011 12.68 12.84 12.23 12.34 191,225 +0.11(+0.86%)
Sep 26, 2011 12.57 12.62 12.00 12.23 138,028 -0.08(-0.66%)
Sep 23, 2011 11.88 12.72 11.88 12.31 117,518 +0.44(+3.69%)
Sep 22, 2011 12.17 12.29 11.38 11.88 190,716 -0.69(-5.49%)
Sep 21, 2011 13.40 13.41 12.49 12.57 198,410 -0.85(-6.36%)
Sep 20, 2011 14.19 14.70 13.41 13.42 85,090 -0.68(-4.84%)
Sep 19, 2011 14.15 14.33 13.83 14.10 41,262 -0.56(-3.82%)
Sep 16, 2011 14.41 14.71 14.09 14.66 57,839 +0.37(+2.62%)
Sep 15, 2011 14.42 14.57 13.90 14.29 67,267 -0.13(-0.90%)
Sep 14, 2011 14.38 14.72 13.45 14.42 91,907 +0.33(+2.36%)
Sep 13, 2011 13.40 14.26 13.20 14.09 59,883 +0.80(+6.05%)
Sep 12, 2011 12.62 13.33 12.62 13.28 78,447 +0.30(+2.32%)
Sep 09, 2011 13.18 13.28 12.69 12.98 121,886 -0.31(-2.32%)
Sep 08, 2011 13.64 13.76 13.10 13.29 60,045 -0.35(-2.56%)
Sep 07, 2011 13.06 13.71 12.95 13.64 66,373 +0.81(+6.33%)
Sep 06, 2011 12.38 12.96 12.37 12.83 124,956 -0.24(-1.86%)
Sep 02, 2011 13.57 13.82 12.94 13.07 75,890 -0.93(-6.62%)
Sep 01, 2011 14.85 15.24 13.88 14.00 69,404 -0.88(-5.90%)
Aug 31, 2011 14.69 15.25 14.26 14.87 91,412 +0.41(+2.81%)
Aug 30, 2011 14.30 14.65 13.97 14.47 77,441 -0.01(-0.06%)
Aug 29, 2011 14.10 14.66 13.87 14.48 62,028 +0.72(+5.26%)
Aug 26, 2011 12.70 13.91 12.64 13.75 113,095 +0.93(+7.22%)
Aug 25, 2011 13.70 13.75 12.80 12.83 154,348 -0.72(-5.34%)
Aug 24, 2011 12.75 13.70 12.49 13.55 115,108 +0.84(+6.65%)
Aug 23, 2011 11.45 13.02 11.43 12.71 188,237 +1.36(+12.04%)
Aug 22, 2011 12.10 12.10 11.11 11.34 110,596 -0.24(-2.04%)
Aug 19, 2011 12.48 12.84 11.45 11.58 316,816 -1.20(-9.41%)
Aug 18, 2011 13.61 13.61 12.69 12.78 218,244 -1.31(-9.28%)
Aug 17, 2011 14.55 14.67 13.96 14.09 25,392 -0.38(-2.64%)
Aug 16, 2011 14.61 14.77 14.10 14.47 68,087 -0.40(-2.68%)
Aug 15, 2011 14.35 14.89 14.13 14.87 73,939 +0.75(+5.29%)
Aug 12, 2011 14.37 14.78 13.76 14.12 93,762 +0.02(+0.17%)
Aug 11, 2011 13.46 14.47 13.31 14.09 200,121 +0.66(+4.90%)
Aug 10, 2011 13.27 14.09 11.68 13.44 355,919 -0.54(-3.84%)
Aug 09, 2011 13.26 14.12 12.31 13.97 225,877 +1.45(+11.54%)
Aug 08, 2011 13.81 14.18 12.52 12.53 188,117 -1.84(-12.78%)
Aug 05, 2011 14.31 16.01 13.81 14.36 159,596 +0.37(+2.61%)
Aug 04, 2011 15.97 16.67 13.92 14.00 163,885 -2.27(-13.94%)
Aug 03, 2011 16.86 17.04 15.91 16.26 202,215 -0.54(-3.24%)
Aug 02, 2011 18.29 18.70 16.79 16.81 133,226 -1.63(-8.85%)
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.