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 (%)
Jun 30, 2016 35.83 36.09 35.05 35.87 118,147 +0.26(+0.74%)
Jun 29, 2016 34.28 36.04 34.25 35.61 163,043 +1.77(+5.24%)
Jun 28, 2016 33.89 34.28 33.45 33.84 118,945 +0.55(+1.67%)
Jun 27, 2016 34.89 34.89 32.88 33.28 203,822 -1.81(-5.15%)
Jun 24, 2016 34.85 35.57 34.57 35.09 278,192 -1.60(-4.36%)
Jun 23, 2016 36.02 36.88 35.82 36.69 95,957 +1.06(+2.98%)
Jun 22, 2016 35.85 36.26 35.47 35.63 86,269 -0.05(-0.15%)
Jun 21, 2016 36.04 36.04 35.08 35.68 155,032 -0.32(-0.88%)
Jun 20, 2016 36.51 36.79 35.95 36.00 151,067 -0.09(-0.25%)
Jun 17, 2016 35.46 36.70 35.41 36.09 148,366 +0.75(+2.11%)
Jun 16, 2016 34.84 35.40 34.18 35.35 108,841 +0.27(+0.78%)
Jun 15, 2016 35.46 35.84 35.03 35.07 101,527 -0.35(-1.00%)
Jun 14, 2016 35.47 35.81 34.39 35.43 179,853 -0.12(-0.33%)
Jun 13, 2016 36.28 36.84 35.41 35.54 118,508 -0.89(-2.44%)
Jun 10, 2016 37.19 37.27 36.12 36.44 127,407 -1.34(-3.55%)
Jun 09, 2016 37.57 37.84 36.65 37.78 189,061 +0.05(+0.14%)
Jun 08, 2016 36.34 37.87 36.34 37.72 215,567 +1.57(+4.36%)
Jun 07, 2016 35.95 36.39 35.82 36.15 116,085 +0.43(+1.21%)
Jun 06, 2016 35.10 35.96 34.98 35.72 127,521 +0.94(+2.72%)
Jun 03, 2016 35.51 35.51 34.46 34.77 142,120 -0.60(-1.70%)
Jun 02, 2016 35.38 35.60 34.98 35.37 93,835 -0.01(-0.03%)
Jun 01, 2016 35.44 35.49 34.38 35.38 184,670 -0.31(-0.88%)
May 31, 2016 35.09 36.41 34.97 35.70 147,386 +0.69(+1.98%)
May 27, 2016 35.00 35.00 35.00 0 -0.64(-1.79%)
May 26, 2016 36.98 37.60 35.60 35.64 152,579 -1.18(-3.20%)
May 25, 2016 36.11 36.98 36.05 36.82 149,724 +0.92(+2.56%)
May 24, 2016 35.35 36.12 35.03 35.90 97,555 +0.63(+1.79%)
May 23, 2016 35.18 35.84 34.96 35.27 105,114 +0.04(+0.13%)
May 20, 2016 34.64 35.67 34.36 35.23 132,136 +0.76(+2.19%)
May 19, 2016 33.92 34.59 33.40 34.47 102,710 +0.29(+0.84%)
May 18, 2016 34.28 35.05 34.10 34.19 137,340 -0.41(-1.20%)
May 17, 2016 34.04 35.21 33.83 34.60 160,909 +0.59(+1.75%)
May 16, 2016 33.84 34.64 33.84 34.01 116,154 +0.32(+0.96%)
May 13, 2016 34.18 34.20 33.34 33.68 193,855 -0.42(-1.24%)
May 12, 2016 35.09 35.59 34.06 34.10 110,126 -0.75(-2.14%)
May 11, 2016 35.29 35.74 34.65 34.85 156,970 -0.47(-1.32%)
May 10, 2016 34.32 35.48 34.32 35.32 183,979 +1.13(+3.32%)
May 09, 2016 34.78 35.08 33.75 34.19 261,327 -0.59(-1.71%)
May 06, 2016 34.19 35.19 34.19 34.78 160,497 +0.41(+1.20%)
May 05, 2016 35.49 35.73 34.22 34.37 198,826 -0.67(-1.90%)
May 04, 2016 35.66 36.06 34.43 35.03 221,913 -0.76(-2.14%)
May 03, 2016 36.49 36.49 35.30 35.80 196,243 -1.19(-3.21%)
May 02, 2016 36.88 37.13 35.64 36.98 186,056 +0.09(+0.24%)
Apr 29, 2016 36.34 37.89 35.26 36.89 528,999 -1.12(-2.93%)
Apr 28, 2016 39.11 39.11 37.87 38.01 101,573 -0.36(-0.94%)
Apr 27, 2016 38.38 39.24 38.02 38.37 101,008 -0.10(-0.26%)
Apr 26, 2016 37.33 38.79 37.03 38.47 129,888 +1.10(+2.94%)
Apr 25, 2016 39.29 39.32 37.09 37.37 273,336 -1.99(-5.05%)
Apr 22, 2016 39.39 40.12 38.56 39.36 226,814 +0.10(+0.25%)
Apr 21, 2016 40.50 40.68 39.11 39.26 193,778 -1.03(-2.55%)
Apr 20, 2016 39.50 40.65 39.50 40.29 200,184 +0.55(+1.38%)
Apr 19, 2016 39.05 39.84 38.23 39.74 133,066 +0.92(+2.36%)
Apr 18, 2016 39.35 39.62 38.76 38.82 119,281 -1.03(-2.60%)
Apr 15, 2016 39.02 40.11 38.41 39.85 112,506 +0.68(+1.75%)
Apr 14, 2016 40.76 40.80 38.59 39.17 222,031 -1.32(-3.27%)
Apr 13, 2016 38.19 40.56 37.78 40.49 246,642 +2.60(+6.86%)
Apr 12, 2016 36.27 38.03 36.27 37.89 184,666 +1.75(+4.85%)
Apr 11, 2016 36.29 36.73 35.81 36.14 129,336 +0.38(+1.06%)
Apr 08, 2016 36.19 37.04 35.47 35.76 116,644 +0.01(+0.03%)
Apr 07, 2016 36.33 36.56 35.41 35.75 298,964 -0.58(-1.61%)
Apr 06, 2016 35.71 36.48 35.27 36.34 193,852 +0.81(+2.28%)
Apr 05, 2016 34.64 36.22 34.21 35.53 178,721 +0.49(+1.39%)
Apr 04, 2016 35.09 35.66 34.72 35.04 135,025 -0.28(-0.79%)
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.