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, 2013 32.83 34.68 30.24 34.22 0 +1.05(+3.17%)
Oct 30, 2013 33.74 33.84 32.89 33.17 168,874 -0.38(-1.15%)
Oct 29, 2013 33.83 34.15 32.91 33.55 0 -0.27(-0.79%)
Oct 28, 2013 35.73 35.91 33.70 33.82 0 -1.78(-5.00%)
Oct 25, 2013 34.96 35.61 34.90 35.60 0 +0.81(+2.33%)
Oct 24, 2013 33.87 34.88 33.44 34.79 190,265 +1.02(+3.02%)
Oct 23, 2013 33.49 33.86 32.81 33.77 0 +0.19(+0.57%)
Oct 22, 2013 34.12 34.78 32.59 33.58 402,953 -0.27(-0.79%)
Oct 21, 2013 33.34 33.87 33.27 33.84 241,785 +0.62(+1.86%)
Oct 18, 2013 32.57 33.50 32.52 33.23 311,050 +0.74(+2.29%)
Oct 17, 2013 33.42 33.75 32.19 32.48 352,106 -0.95(-2.85%)
Oct 16, 2013 33.54 34.14 32.96 33.44 229,096 +0.18(+0.55%)
Oct 15, 2013 32.59 33.40 32.54 33.25 296,131 +0.48(+1.48%)
Oct 14, 2013 34.59 34.66 32.34 32.77 598,030 -2.08(-5.97%)
Oct 11, 2013 34.67 35.39 34.56 34.85 0 +0.08(+0.24%)
Oct 10, 2013 34.32 35.30 34.31 34.76 273,858 +1.00(+2.97%)
Oct 09, 2013 33.78 34.04 33.58 33.76 0 +0.20(+0.60%)
Oct 08, 2013 33.88 34.30 33.45 33.56 218,197 -0.06(-0.17%)
Oct 07, 2013 34.05 34.42 33.10 33.62 0 -0.62(-1.81%)
Oct 04, 2013 33.26 34.59 33.08 34.24 0 +1.06(+3.20%)
Oct 03, 2013 33.38 33.42 32.88 33.18 0 -0.23(-0.70%)
Oct 02, 2013 33.13 33.45 33.08 33.41 0 +0.03(+0.10%)
Oct 01, 2013 32.79 33.39 32.62 33.38 248,125 +0.66(+2.02%)
Sep 27, 2013 32.17 32.82 31.84 32.72 0 +0.39(+1.21%)
Sep 26, 2013 32.49 32.99 32.09 32.32 154,735 -0.15(-0.46%)
Sep 25, 2013 32.66 33.18 32.40 32.47 322,269 -0.02(-0.06%)
Sep 24, 2013 32.73 32.92 32.42 32.49 255,186 -0.23(-0.69%)
Sep 23, 2013 32.45 32.80 31.92 32.72 291,638 +0.27(+0.82%)
Sep 20, 2013 32.54 32.73 32.39 32.45 0 -0.01(-0.03%)
Sep 19, 2013 31.46 32.53 31.24 32.46 0 +1.16(+3.71%)
Sep 18, 2013 30.41 31.32 30.02 31.30 0 +1.09(+3.62%)
Sep 17, 2013 30.06 30.58 30.02 30.20 0 +0.24(+0.80%)
Sep 16, 2013 30.21 30.16 29.74 29.96 0 +0.26(+0.87%)
Sep 13, 2013 29.79 29.94 29.47 29.70 0 +0.07(+0.25%)
Sep 12, 2013 29.87 30.20 29.31 29.63 0 -0.15(-0.50%)
Sep 11, 2013 30.40 30.48 29.64 29.78 0 -0.41(-1.37%)
Sep 10, 2013 29.99 30.40 29.93 30.19 227,104 +0.41(+1.39%)
Sep 09, 2013 29.41 29.86 29.21 29.78 0 +0.63(+2.16%)
Sep 06, 2013 29.66 29.69 28.72 29.15 0 -0.31(-1.04%)
Sep 05, 2013 29.52 29.65 29.16 29.46 0 +0.07(+0.23%)
Sep 04, 2013 28.59 29.60 28.42 29.39 0 +0.86(+3.03%)
Sep 03, 2013 29.73 29.75 28.24 28.53 0 -0.82(-2.80%)
Aug 30, 2013 29.62 29.70 28.92 29.35 0 -0.24(-0.81%)
Aug 29, 2013 29.43 29.64 29.32 29.59 153,959 +0.16(+0.54%)
Aug 28, 2013 29.24 29.60 29.16 29.43 0 +0.30(+1.03%)
Aug 27, 2013 29.93 30.08 28.97 29.13 548,814 -1.44(-4.72%)
Aug 26, 2013 31.11 31.22 30.48 30.58 0 -0.46(-1.50%)
Aug 23, 2013 30.99 31.20 30.59 31.04 0 +0.27(+0.86%)
Aug 22, 2013 30.19 30.87 30.19 30.77 119,003 +0.80(+2.66%)
Aug 21, 2013 29.93 30.48 29.70 29.98 0 -0.07(-0.22%)
Aug 20, 2013 29.41 30.09 29.10 30.04 115,339 +0.84(+2.87%)
Aug 19, 2013 29.22 29.46 29.07 29.21 193,721 -0.26(-0.87%)
Aug 16, 2013 29.21 29.87 28.86 29.46 0 +0.21(+0.71%)
Aug 15, 2013 29.87 29.92 28.82 29.26 470,857 -0.66(-2.19%)
Aug 14, 2013 30.50 30.50 29.90 29.91 348,676 -0.60(-1.96%)
Aug 13, 2013 30.81 30.91 30.18 30.51 224,940 -0.17(-0.54%)
Aug 12, 2013 30.42 30.77 30.09 30.68 201,697 +0.07(+0.22%)
Aug 09, 2013 30.63 30.93 30.49 30.61 172,898 -0.02(-0.08%)
Aug 08, 2013 30.49 31.26 30.43 30.63 369,322 +0.30(+0.98%)
Aug 07, 2013 30.34 30.48 29.92 30.34 646,850 +0.04(+0.14%)
Aug 06, 2013 30.87 31.00 29.95 30.29 269,217 -0.56(-1.83%)
Aug 05, 2013 31.13 31.31 30.77 30.86 441,922 -0.23(-0.75%)
Aug 02, 2013 31.23 31.40 30.74 31.09 493,555 -0.14(-0.45%)
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.