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 (%)
Jan 31, 2018 38.32 38.72 37.52 37.88 88,169 -0.30(-0.78%)
Jan 30, 2018 38.62 38.62 37.77 38.18 81,764 -0.74(-1.91%)
Jan 29, 2018 39.09 39.44 38.89 38.93 44,935 -0.33(-0.84%)
Jan 26, 2018 39.26 39.36 38.58 39.26 39,388 +0.23(+0.59%)
Jan 25, 2018 39.09 39.09 38.35 39.02 79,476 +0.21(+0.55%)
Jan 24, 2018 38.98 39.13 38.46 38.81 52,325 -0.03(-0.07%)
Jan 23, 2018 38.94 38.94 38.46 38.84 49,864 +0.08(+0.20%)
Jan 22, 2018 38.48 38.91 38.18 38.76 46,660 +0.29(+0.75%)
Jan 19, 2018 38.22 39.04 38.01 38.47 95,052 +0.37(+0.96%)
Jan 18, 2018 38.16 38.48 37.69 38.11 69,859 -0.07(-0.18%)
Jan 17, 2018 38.70 38.70 37.84 38.17 85,228 -0.38(-0.98%)
Jan 16, 2018 39.60 40.08 38.38 38.55 56,778 -0.90(-2.28%)
Jan 12, 2018 39.45 39.45 39.45 0 +0.63(+1.62%)
Jan 11, 2018 37.81 39.11 37.81 38.82 54,562 +1.07(+2.84%)
Jan 10, 2018 38.58 37.70 37.75 87,266 -0.36(-0.94%)
Jan 09, 2018 39.20 39.36 38.10 38.11 80,603 -1.10(-2.81%)
Jan 08, 2018 39.14 39.27 38.54 39.21 169,411 +0.08(+0.20%)
Jan 05, 2018 39.51 39.91 39.12 39.13 50,576 -0.39(-0.98%)
Jan 04, 2018 40.59 40.89 39.52 39.52 74,751 -1.08(-2.66%)
Jan 03, 2018 41.02 41.07 40.42 40.60 64,821 -0.39(-0.94%)
Jan 02, 2018 40.56 40.99 40.18 40.98 64,637 +0.76(+1.90%)
Dec 29, 2017 40.22 40.22 40.22 0 +0.05(+0.12%)
Dec 28, 2017 40.05 40.22 38.64 40.17 51,236 +0.22(+0.56%)
Dec 27, 2017 39.86 40.27 39.23 39.95 79,158 +0.25(+0.63%)
Dec 26, 2017 39.03 39.99 39.03 39.70 53,419 +0.64(+1.63%)
Dec 22, 2017 39.82 39.82 39.05 39.06 70,232 -0.62(-1.56%)
Dec 21, 2017 39.95 40.38 39.22 39.68 46,503 -0.10(-0.24%)
Dec 20, 2017 40.09 40.42 39.70 39.78 52,919 -0.04(-0.10%)
Dec 19, 2017 39.53 39.99 38.16 39.82 76,752 +0.36(+0.91%)
Dec 18, 2017 38.97 39.60 38.67 39.46 80,248 +0.87(+2.25%)
Dec 15, 2017 38.47 39.07 38.40 38.59 152,653 +0.31(+0.81%)
Dec 14, 2017 39.34 39.34 38.20 38.28 39,983 -0.86(-2.20%)
Dec 13, 2017 38.83 39.55 38.83 39.14 50,595 +0.26(+0.67%)
Dec 12, 2017 38.71 39.03 38.45 38.88 70,337 +0.29(+0.75%)
Dec 11, 2017 38.56 38.87 38.44 38.59 52,210 +0.20(+0.53%)
Dec 08, 2017 38.33 38.63 37.78 38.39 59,504 +0.08(+0.20%)
Dec 07, 2017 38.45 38.73 38.02 38.31 72,484 -0.17(-0.45%)
Dec 06, 2017 38.85 39.03 38.25 38.48 55,228 -0.45(-1.15%)
Dec 05, 2017 39.45 39.58 38.85 38.93 69,306 -0.40(-1.02%)
Dec 04, 2017 39.18 39.43 39.02 39.33 100,415 +0.74(+1.91%)
Dec 01, 2017 38.87 38.87 37.65 38.60 66,197 -0.15(-0.39%)
Nov 30, 2017 38.54 38.83 37.23 38.75 73,490 +0.25(+0.65%)
Nov 29, 2017 37.95 38.84 37.95 38.50 72,209 +0.55(+1.46%)
Nov 28, 2017 37.00 38.00 36.95 37.95 89,126 +1.00(+2.72%)
Nov 27, 2017 36.46 37.19 36.37 36.94 71,209 +0.41(+1.13%)
Nov 24, 2017 36.84 36.84 35.95 36.53 29,232 -0.08(-0.21%)
Nov 22, 2017 36.54 36.95 36.45 36.61 50,381 +0.20(+0.55%)
Nov 21, 2017 35.86 36.41 35.65 36.41 68,821 +0.67(+1.87%)
Nov 20, 2017 35.35 35.77 34.92 35.74 96,150 +0.39(+1.11%)
Nov 17, 2017 35.22 35.54 35.11 35.35 61,983 -0.09(-0.24%)
Nov 16, 2017 35.12 35.58 34.86 35.43 105,985 +0.58(+1.67%)
Nov 15, 2017 35.19 35.41 34.67 34.85 73,027 -0.59(-1.67%)
Nov 14, 2017 35.55 35.90 35.28 35.44 39,912 -0.36(-1.01%)
Nov 13, 2017 35.95 36.14 35.48 35.80 50,281 -0.32(-0.87%)
Nov 10, 2017 35.92 36.46 35.87 36.12 40,016 +0.01(+0.03%)
Nov 09, 2017 36.70 37.04 35.93 36.11 56,431 -0.95(-2.55%)
Nov 08, 2017 37.53 37.53 36.58 37.06 87,025 -0.38(-1.02%)
Nov 07, 2017 38.48 38.49 37.41 37.44 50,381 -0.84(-2.20%)
Nov 06, 2017 38.28 38.64 37.65 38.28 51,282 +0.18(+0.48%)
Nov 03, 2017 39.00 39.00 37.80 38.10 83,390 -0.80(-2.07%)
Nov 02, 2017 38.62 39.21 38.21 38.90 116,586 +0.28(+0.72%)
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.