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 (%)
Feb 28, 2014 57.48 58.40 57.14 58.19 341,796 +1.12(+1.96%)
Feb 27, 2014 55.92 59.54 55.86 57.07 916,796 +1.08(+1.92%)
Feb 26, 2014 53.90 57.02 53.72 56.00 597,192 +2.19(+4.08%)
Feb 25, 2014 53.86 54.89 52.86 53.81 383,899 +0.58(+1.09%)
Feb 24, 2014 53.60 54.17 52.48 53.23 700,711 +0.75(+1.43%)
Feb 21, 2014 48.50 53.12 48.17 52.48 883,334 +4.38(+9.10%)
Feb 20, 2014 44.53 48.98 44.34 48.10 1,007,914 +6.11(+14.55%)
Feb 19, 2014 42.32 42.72 41.65 41.99 357,069 -0.66(-1.56%)
Feb 18, 2014 42.65 42.79 41.63 42.65 268,936 +0.65(+1.54%)
Feb 14, 2014 42.01 42.01 42.01 0 +0.23(+0.54%)
Feb 13, 2014 40.97 42.29 40.35 41.78 247,996 +0.63(+1.53%)
Feb 12, 2014 40.02 41.24 39.50 41.15 256,138 +0.93(+2.32%)
Feb 11, 2014 39.74 40.25 39.57 40.22 364,797 +0.41(+1.03%)
Feb 10, 2014 40.76 40.76 39.60 39.81 357,693 -0.85(-2.09%)
Feb 07, 2014 40.51 41.09 40.51 40.65 295,591 +0.21(+0.52%)
Feb 06, 2014 39.74 40.73 39.63 40.44 230,575 +0.72(+1.82%)
Feb 05, 2014 40.09 40.33 39.27 39.72 272,475 -0.56(-1.40%)
Feb 04, 2014 39.79 40.43 39.41 40.28 324,127 +0.55(+1.40%)
Feb 03, 2014 41.32 41.43 38.89 39.73 355,668 -1.38(-3.35%)
Jan 31, 2014 39.83 41.56 39.70 41.11 385,722 +0.80(+1.98%)
Jan 30, 2014 40.32 40.67 39.49 40.31 221,164 +0.62(+1.57%)
Jan 29, 2014 40.05 40.18 39.49 39.69 246,470 -0.69(-1.71%)
Jan 28, 2014 39.61 40.58 39.61 40.38 233,555 +0.75(+1.89%)
Jan 27, 2014 41.18 41.47 39.04 39.63 368,020 -1.31(-3.20%)
Jan 24, 2014 41.42 41.42 40.39 40.94 389,386 -0.45(-1.08%)
Jan 23, 2014 39.45 41.45 39.22 41.39 772,942 +1.85(+4.68%)
Jan 22, 2014 39.28 39.75 39.01 39.54 371,845 +0.46(+1.18%)
Jan 21, 2014 38.68 39.16 38.23 39.07 398,389 +0.58(+1.51%)
Jan 17, 2014 38.49 38.49 38.49 0 +0.15(+0.39%)
Jan 16, 2014 37.73 38.81 37.65 38.34 263,883 +0.62(+1.65%)
Jan 15, 2014 37.03 37.81 37.03 37.72 182,390 +0.69(+1.86%)
Jan 14, 2014 36.82 37.23 36.50 37.03 365,858 +0.35(+0.96%)
Jan 13, 2014 36.97 37.72 36.45 36.68 319,916 -0.29(-0.80%)
Jan 10, 2014 36.05 37.10 35.78 36.97 289,865 +0.91(+2.52%)
Jan 09, 2014 36.23 36.50 35.42 36.07 347,210 +0.06(+0.16%)
Jan 08, 2014 38.23 38.39 35.65 36.01 685,143 -2.12(-5.55%)
Jan 07, 2014 39.13 39.46 37.32 38.13 333,402 -0.89(-2.28%)
Jan 06, 2014 38.98 40.20 38.89 39.02 329,988 -0.25(-0.64%)
Jan 03, 2014 38.32 39.49 38.32 39.27 333,534 +1.00(+2.61%)
Jan 02, 2014 38.39 38.79 37.94 38.27 274,886 -0.18(-0.46%)
Dec 31, 2013 38.44 38.44 38.44 0 +0.20(+0.53%)
Dec 30, 2013 38.49 38.73 38.07 38.24 78,796 -0.41(-1.07%)
Dec 27, 2013 38.65 38.78 38.34 38.65 178,145 -0.11(-0.28%)
Dec 26, 2013 38.39 38.82 38.20 38.76 186,705 +0.23(+0.59%)
Dec 24, 2013 38.46 38.80 38.10 38.54 89,539 -0.21(-0.54%)
Dec 23, 2013 38.18 39.02 38.06 38.75 237,534 +0.87(+2.31%)
Dec 20, 2013 37.73 38.17 37.44 37.87 359,578 +0.29(+0.76%)
Dec 19, 2013 37.82 37.90 37.15 37.59 192,939 -0.39(-1.02%)
Dec 18, 2013 37.10 38.06 36.68 37.97 217,516 +0.89(+2.41%)
Dec 17, 2013 37.13 37.68 36.60 37.08 280,679 -0.05(-0.14%)
Dec 16, 2013 36.06 37.39 36.02 37.13 317,315 +1.18(+3.30%)
Dec 13, 2013 35.92 36.28 35.41 35.95 182,668 +0.11(+0.30%)
Dec 12, 2013 35.76 36.13 35.59 35.84 140,862 +0.11(+0.31%)
Dec 11, 2013 36.28 36.70 35.52 35.73 221,103 -0.46(-1.28%)
Dec 10, 2013 36.38 36.72 35.93 36.19 201,874 -0.15(-0.41%)
Dec 09, 2013 35.51 36.68 35.51 36.34 227,218 +0.77(+2.16%)
Dec 06, 2013 35.79 36.71 35.57 35.57 0 +0.26(+0.73%)
Dec 05, 2013 35.37 35.67 35.06 35.32 0 -0.08(-0.24%)
Dec 04, 2013 35.32 35.93 34.93 35.40 0 -0.19(-0.54%)
Dec 03, 2013 35.79 36.18 35.27 35.59 0 -0.38(-1.05%)
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.