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 27, 2015 48.43 49.33 48.22 48.36 220,682 -0.06(-0.12%)
Feb 26, 2015 49.63 49.75 48.35 48.42 219,869 -1.40(-2.82%)
Feb 25, 2015 48.22 50.14 47.68 49.82 369,895 +2.28(+4.80%)
Feb 24, 2015 47.72 48.37 47.37 47.54 231,686 -0.11(-0.23%)
Feb 23, 2015 48.51 48.51 46.81 47.65 303,160 -0.64(-1.32%)
Feb 20, 2015 47.18 48.60 46.02 48.29 358,886 +0.87(+1.83%)
Feb 19, 2015 46.28 47.70 44.22 47.42 654,919 -0.90(-1.87%)
Feb 18, 2015 47.88 48.65 47.33 48.32 340,317 +0.40(+0.83%)
Feb 17, 2015 46.96 48.14 46.76 47.93 248,355 +1.21(+2.58%)
Feb 13, 2015 46.72 46.72 46.72 0 -0.40(-0.84%)
Feb 12, 2015 47.33 48.52 46.86 47.12 210,986 +0.24(+0.51%)
Feb 11, 2015 46.37 47.33 45.69 46.88 136,768 +0.19(+0.41%)
Feb 10, 2015 48.10 48.20 46.25 46.69 178,375 -1.03(-2.17%)
Feb 09, 2015 45.77 47.95 45.77 47.72 188,934 +1.88(+4.09%)
Feb 06, 2015 46.84 47.29 45.80 45.84 187,182 -1.15(-2.46%)
Feb 05, 2015 45.53 47.03 44.83 47.00 217,653 +1.71(+3.78%)
Feb 04, 2015 45.94 46.17 44.98 45.29 134,772 -1.12(-2.41%)
Feb 03, 2015 44.78 46.60 44.29 46.40 203,576 +2.01(+4.52%)
Feb 02, 2015 43.55 44.50 42.70 44.40 193,032 +1.17(+2.71%)
Jan 30, 2015 44.46 44.48 42.93 43.23 162,666 -1.71(-3.81%)
Jan 29, 2015 44.69 45.41 43.70 44.94 172,640 +0.22(+0.48%)
Jan 28, 2015 46.46 46.59 44.42 44.73 219,982 -1.33(-2.90%)
Jan 27, 2015 44.99 46.65 44.72 46.06 297,257 +0.65(+1.44%)
Jan 26, 2015 43.48 45.62 43.08 45.41 182,540 +1.93(+4.44%)
Jan 23, 2015 44.27 44.42 42.99 43.48 181,369 -1.04(-2.34%)
Jan 22, 2015 43.35 44.78 42.90 44.52 241,064 +1.72(+4.02%)
Jan 21, 2015 43.49 42.80 172,204 +0.77(+1.82%)
Jan 20, 2015 42.22 43.26 41.33 42.03 235,023 -0.06(-0.14%)
Jan 16, 2015 41.06 42.10 40.88 42.09 183,408 +0.96(+2.32%)
Jan 15, 2015 42.32 41.13 194,248 -0.20(-0.48%)
Jan 14, 2015 41.05 41.57 39.77 41.33 257,467 -0.48(-1.15%)
Jan 13, 2015 41.81 264,225 -0.53(-1.26%)
Jan 12, 2015 43.76 43.92 41.82 42.35 203,381 -1.56(-3.55%)
Jan 09, 2015 44.56 44.89 43.75 43.91 125,265 -0.59(-1.32%)
Jan 08, 2015 44.89 45.26 43.69 44.49 161,495 +0.12(+0.27%)
Jan 07, 2015 44.47 46.33 43.32 44.37 265,645 +1.41(+3.29%)
Jan 06, 2015 44.54 44.54 41.81 42.96 307,836 -1.48(-3.33%)
Jan 05, 2015 45.11 45.85 44.28 44.44 253,452 -1.10(-2.42%)
Jan 02, 2015 44.59 45.62 44.35 45.54 164,286 +1.20(+2.70%)
Dec 31, 2014 44.35 44.35 44.35 0 -0.62(-1.38%)
Dec 30, 2014 45.44 45.84 44.86 44.97 123,887 -0.71(-1.56%)
Dec 29, 2014 45.03 46.03 44.97 45.68 154,048 +0.56(+1.24%)
Dec 26, 2014 44.49 45.39 44.38 45.12 97,542 +0.92(+2.08%)
Dec 24, 2014 44.20 44.20 44.20 0 -0.26(-0.58%)
Dec 23, 2014 44.21 44.87 43.58 44.46 189,742 +0.65(+1.47%)
Dec 22, 2014 44.37 44.37 43.23 43.81 205,545 -0.56(-1.26%)
Dec 19, 2014 46.34 46.34 43.36 44.37 359,163 +0.02(+0.04%)
Dec 18, 2014 44.49 44.93 43.30 44.36 255,050 +1.02(+2.34%)
Dec 17, 2014 41.56 43.53 41.23 43.34 276,385 +1.91(+4.61%)
Dec 16, 2014 43.73 41.43 304,901 -0.16(-0.37%)
Dec 15, 2014 42.29 43.00 40.84 41.58 291,350 -0.43(-1.02%)
Dec 12, 2014 42.04 43.04 41.52 42.01 280,292 -0.47(-1.11%)
Dec 11, 2014 42.50 43.68 42.19 42.49 262,309 +0.20(+0.47%)
Dec 10, 2014 44.71 44.71 41.85 42.29 563,562 -2.47(-5.52%)
Dec 09, 2014 43.05 45.08 42.73 44.76 403,087 +0.85(+1.95%)
Dec 08, 2014 48.11 48.11 43.85 43.91 478,640 -4.21(-8.76%)
Dec 05, 2014 49.08 49.56 47.89 48.12 243,627 -0.66(-1.35%)
Dec 04, 2014 49.01 49.71 48.71 48.78 323,071 +0.24(+0.49%)
Dec 03, 2014 47.95 49.04 47.90 48.54 412,700 +0.83(+1.74%)
Dec 02, 2014 47.00 48.46 47.00 47.71 485,932 +0.89(+1.90%)
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.