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 (%)
Mar 28, 2013 37.09 38.70 37.04 38.48 526,081 +1.50(+4.05%)
Mar 27, 2013 36.60 37.18 35.77 36.99 194,064 +0.21(+0.56%)
Mar 26, 2013 36.85 37.21 36.38 36.78 141,511 +0.30(+0.81%)
Mar 25, 2013 36.70 37.08 36.24 36.48 144,308 -0.16(-0.43%)
Mar 22, 2013 37.67 37.67 36.57 36.64 163,956 -0.76(-2.03%)
Mar 21, 2013 37.29 37.81 37.13 37.40 227,203 +0.18(+0.49%)
Mar 20, 2013 36.12 37.37 36.12 37.22 193,370 +1.22(+3.39%)
Mar 19, 2013 37.48 37.55 35.65 36.00 393,448 -1.19(-3.21%)
Mar 18, 2013 37.11 37.60 36.69 37.19 181,621 -0.31(-0.83%)
Mar 15, 2013 37.67 37.76 36.69 37.51 249,456 -0.31(-0.83%)
Mar 14, 2013 37.92 38.30 37.49 37.82 198,168 +0.23(+0.61%)
Mar 13, 2013 37.02 37.90 36.90 37.59 192,171 +0.74(+2.00%)
Mar 12, 2013 37.51 37.65 36.39 36.85 272,156 -0.58(-1.55%)
Mar 11, 2013 37.01 37.73 36.83 37.43 335,911 +0.42(+1.13%)
Mar 08, 2013 37.66 38.28 36.94 37.01 444,165 -0.09(-0.24%)
Mar 07, 2013 37.10 37.54 36.89 37.10 343,609 +0.01(+0.02%)
Mar 06, 2013 38.16 38.43 36.06 37.10 433,552 -0.58(-1.54%)
Mar 05, 2013 37.32 38.57 36.87 37.68 371,337 +0.94(+2.56%)
Mar 04, 2013 35.73 36.93 35.73 36.74 438,613 +1.24(+3.51%)
Mar 01, 2013 35.75 36.33 34.68 35.49 331,735 -0.25(-0.69%)
Feb 28, 2013 34.98 36.02 34.93 35.74 193,032 +0.67(+1.92%)
Feb 27, 2013 34.57 35.58 34.39 35.07 334,211 +0.29(+0.82%)
Feb 26, 2013 35.13 35.48 34.66 34.78 272,266 -0.66(-1.87%)
Feb 22, 2013 33.95 35.47 33.57 35.44 407,095 +1.95(+5.82%)
Feb 21, 2013 35.21 35.35 32.36 33.49 644,826 +0.52(+1.56%)
Feb 20, 2013 33.84 33.99 32.13 32.98 450,684 -1.27(-3.71%)
Feb 19, 2013 34.02 34.42 33.90 34.25 269,173 +0.71(+2.12%)
Feb 15, 2013 34.60 34.79 33.28 33.53 268,834 -0.88(-2.55%)
Feb 14, 2013 34.63 34.79 33.89 34.41 136,825 -0.13(-0.38%)
Feb 13, 2013 33.98 35.04 33.78 34.54 393,682 +1.33(+4.02%)
Feb 12, 2013 31.77 33.23 31.77 33.21 200,207 +1.46(+4.59%)
Feb 11, 2013 31.80 31.84 31.45 31.75 95,373 -0.07(-0.21%)
Feb 08, 2013 31.81 32.40 31.19 31.81 213,334 -0.15(-0.46%)
Feb 07, 2013 32.67 32.67 31.47 31.96 233,055 -0.68(-2.08%)
Feb 06, 2013 32.29 32.66 32.10 32.64 106,522 +0.54(+1.68%)
Feb 04, 2013 33.90 33.98 31.94 32.10 317,037 -0.06(-0.18%)
Feb 01, 2013 33.15 33.55 31.95 32.16 382,184 -0.06(-0.18%)
Jan 31, 2013 31.16 32.38 31.04 32.22 326,270 +1.18(+3.80%)
Jan 30, 2013 31.58 31.85 30.95 31.04 353,746 -0.13(-0.42%)
Jan 29, 2013 30.44 31.45 30.19 31.17 323,697 +0.97(+3.20%)
Jan 28, 2013 30.13 30.37 29.85 30.20 177,293 +0.35(+1.18%)
Jan 25, 2013 30.76 30.79 28.92 29.85 370,085 -0.23(-0.76%)
Jan 24, 2013 29.30 30.68 29.18 30.08 466,316 +1.28(+4.44%)
Jan 23, 2013 29.44 29.52 28.78 28.80 176,666 -0.61(-2.06%)
Jan 22, 2013 29.07 29.90 28.82 29.41 142,210 +0.59(+2.05%)
Jan 18, 2013 28.96 29.48 28.20 28.82 140,757 -0.14(-0.48%)
Jan 17, 2013 28.78 29.28 28.69 28.96 131,636 +0.40(+1.41%)
Jan 16, 2013 27.91 28.91 27.90 28.55 154,147 +0.66(+2.35%)
Jan 15, 2013 26.85 27.97 26.85 27.90 192,631 +0.91(+3.37%)
Jan 14, 2013 27.09 27.32 26.66 26.99 126,619 +0.01(+0.03%)
Jan 11, 2013 28.05 28.64 26.97 26.98 118,597 -1.02(-3.66%)
Jan 10, 2013 27.64 28.15 27.34 28.01 87,040 +0.59(+2.15%)
Jan 09, 2013 27.51 28.23 27.15 27.42 230,237 -0.07(-0.27%)
Jan 08, 2013 26.65 27.51 26.15 27.49 140,989 +0.92(+3.45%)
Jan 07, 2013 26.57 26.90 25.98 26.57 94,427 +0.07(+0.25%)
Jan 04, 2013 26.38 26.74 25.62 26.51 106,164 +0.16(+0.59%)
Jan 03, 2013 26.74 26.97 26.18 26.35 85,256 -0.31(-1.17%)
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.