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 (%)
Dec 04, 2018 69.57 69.57 69.57 0 -0.06(-0.09%)
Dec 03, 2018 69.90 69.90 69.61 69.63 147,905 -0.24(-0.34%)
Nov 30, 2018 69.72 69.87 69.66 69.87 132,859 +0.14(+0.20%)
Nov 29, 2018 69.66 69.75 69.61 69.73 130,257 +0.05(+0.07%)
Nov 28, 2018 69.74 69.75 69.60 69.68 107,914 +0.00(+0.00%)
Nov 27, 2018 69.61 69.75 69.59 69.68 103,716 +0.10(+0.14%)
Nov 26, 2018 69.55 69.90 69.50 69.58 188,991 +0.08(+0.11%)
Nov 23, 2018 69.58 69.68 69.46 69.50 108,922 -0.03(-0.04%)
Nov 21, 2018 69.53 69.53 69.53 0 +0.08(+0.11%)
Nov 20, 2018 69.55 69.70 69.45 69.45 492,078 -0.07(-0.10%)
Nov 19, 2018 69.65 69.78 69.50 69.52 384,175 -0.07(-0.10%)
Nov 16, 2018 69.68 69.78 69.55 69.59 317,615 -0.11(-0.16%)
Nov 15, 2018 69.57 69.80 69.45 69.70 204,639 +0.20(+0.29%)
Nov 14, 2018 69.58 69.80 69.46 69.50 163,113 +0.05(+0.07%)
Nov 13, 2018 69.70 69.90 69.41 69.45 150,499 -0.16(-0.23%)
Nov 12, 2018 69.60 70.00 69.60 69.61 132,303 -0.11(-0.16%)
Nov 09, 2018 69.70 69.90 69.41 69.72 133,462 -0.19(-0.27%)
Nov 08, 2018 69.88 70.00 69.50 69.91 173,694 -0.01(-0.01%)
Nov 07, 2018 70.07 70.07 69.76 69.92 83,758 -0.15(-0.21%)
Nov 06, 2018 69.80 70.07 69.71 70.07 118,903 +0.02(+0.03%)
Nov 05, 2018 69.51 70.05 69.50 70.05 487,179 +0.55(+0.79%)
Nov 02, 2018 69.46 69.64 69.35 69.50 471,294 +0.04(+0.06%)
Nov 01, 2018 69.53 69.68 69.35 69.46 548,324 -0.05(-0.07%)
Oct 31, 2018 69.50 69.63 69.44 69.51 523,914 -0.01(-0.01%)
Oct 30, 2018 69.55 69.65 69.44 69.52 460,671 -0.18(-0.26%)
Oct 29, 2018 69.55 69.77 69.37 69.70 384,674 +0.17(+0.24%)
Oct 26, 2018 69.55 70.10 69.37 69.53 275,374 -0.19(-0.27%)
Oct 25, 2018 69.50 70.08 69.45 69.72 993,977 +0.22(+0.31%)
Oct 24, 2018 69.43 69.59 69.38 69.50 956,100 +0.05(+0.07%)
Oct 23, 2018 69.37 69.60 69.36 69.45 1,265,076 -0.15(-0.21%)
Oct 22, 2018 69.30 69.63 69.30 69.60 2,633,956 +23.57(+51.22%)
Oct 19, 2018 46.21 46.46 45.86 46.03 58,936 -0.03(-0.06%)
Oct 18, 2018 46.99 46.99 45.83 46.06 54,688 -0.93(-1.99%)
Oct 17, 2018 47.07 47.59 46.51 46.99 45,637 -0.24(-0.51%)
Oct 16, 2018 45.88 47.42 45.74 47.23 56,820 +1.60(+3.51%)
Oct 15, 2018 45.42 46.29 44.92 45.63 35,087 +0.28(+0.61%)
Oct 12, 2018 46.16 46.73 44.96 45.35 79,957 -0.26(-0.57%)
Oct 11, 2018 45.01 46.17 44.75 45.61 84,524 +0.43(+0.95%)
Oct 10, 2018 47.23 47.45 45.00 45.18 91,978 -2.05(-4.34%)
Oct 09, 2018 46.73 47.79 46.60 47.23 122,192 +0.14(+0.30%)
Oct 08, 2018 46.27 47.13 45.76 47.09 68,269 +0.37(+0.79%)
Oct 05, 2018 46.94 46.98 46.60 46.72 42,241 -0.09(-0.19%)
Oct 04, 2018 46.69 46.92 46.37 46.81 62,553 +0.11(+0.23%)
Oct 03, 2018 45.99 46.98 45.20 46.70 65,162 +0.86(+1.87%)
Oct 02, 2018 45.77 46.08 45.43 45.85 59,709 +0.07(+0.15%)
Oct 01, 2018 46.01 46.32 45.63 45.78 55,984 -0.06(-0.13%)
Sep 28, 2018 46.22 46.47 45.63 45.84 27,557 -0.55(-1.18%)
Sep 27, 2018 46.63 47.03 46.24 46.38 35,094 -0.20(-0.43%)
Sep 26, 2018 46.83 47.03 46.47 46.58 54,175 -0.27(-0.57%)
Sep 25, 2018 46.92 47.13 46.43 46.85 50,889 +0.03(+0.06%)
Sep 24, 2018 46.70 46.83 46.05 46.82 50,509 +0.32(+0.68%)
Sep 21, 2018 46.24 46.69 46.11 46.50 124,008 +0.33(+0.71%)
Sep 20, 2018 45.80 46.17 45.26 46.17 52,772 +0.57(+1.24%)
Sep 19, 2018 45.71 47.10 45.60 45.61 101,321 +0.01(+0.02%)
Sep 18, 2018 45.47 46.09 45.33 45.60 55,018 +0.24(+0.53%)
Sep 17, 2018 45.49 45.74 45.00 45.36 55,670 -0.08(-0.17%)
Sep 14, 2018 45.62 46.18 45.06 45.44 71,609 +0.00(+0.00%)
Sep 13, 2018 45.43 46.12 45.24 45.44 53,266 -0.02(-0.04%)
Sep 12, 2018 46.20 46.20 45.42 45.46 29,542 -0.62(-1.34%)
Sep 11, 2018 46.31 46.61 45.85 46.08 37,936 -0.42(-0.90%)
Sep 10, 2018 46.19 46.97 46.07 46.49 49,968 +0.49(+1.06%)
Sep 07, 2018 45.75 46.70 45.53 46.01 52,600 +0.13(+0.28%)
Sep 06, 2018 45.80 46.20 45.61 45.88 48,436 +0.16(+0.35%)
Sep 05, 2018 45.40 46.19 44.98 45.72 88,814 +0.31(+0.67%)
Sep 04, 2018 45.07 45.59 44.72 45.41 48,852 +0.25(+0.55%)
Aug 31, 2018 45.17 45.17 45.17 0 -0.44(-0.97%)
Aug 30, 2018 45.90 46.31 44.62 45.61 31,742 -0.27(-0.58%)
Aug 29, 2018 46.36 46.44 45.68 45.87 27,164 -0.49(-1.06%)
Aug 28, 2018 46.35 46.68 45.94 46.37 44,925 +0.19(+0.41%)
Aug 27, 2018 46.12 46.55 45.90 46.18 53,440 +0.30(+0.64%)
Aug 24, 2018 46.03 46.46 45.80 45.88 35,507 -0.02(-0.04%)
Aug 23, 2018 46.46 46.61 45.72 45.90 31,980 -0.59(-1.27%)
Aug 22, 2018 46.63 46.92 46.19 46.50 31,050 -0.29(-0.61%)
Aug 21, 2018 46.38 47.01 46.13 46.78 35,031 +0.41(+0.89%)
Aug 20, 2018 45.84 46.53 45.50 46.37 56,450 +0.62(+1.36%)
Aug 17, 2018 46.24 47.08 45.56 45.75 142,029 -0.59(-1.28%)
Aug 16, 2018 46.07 46.66 45.88 46.34 55,175 +0.47(+1.03%)
Aug 15, 2018 45.61 46.17 44.92 45.87 86,395 +0.01(+0.02%)
Aug 14, 2018 45.80 46.29 45.56 45.86 75,824 +0.16(+0.35%)
Aug 13, 2018 45.67 45.98 45.51 45.70 43,252 -0.03(-0.06%)
Aug 10, 2018 46.14 46.65 44.38 45.73 70,406 -0.68(-1.47%)
Aug 09, 2018 46.01 46.66 45.60 46.41 70,065 +0.25(+0.53%)
Aug 08, 2018 45.90 46.21 45.25 46.16 79,430 +0.22(+0.47%)
Aug 07, 2018 45.67 46.00 45.35 45.94 50,443 +0.65(+1.44%)
Aug 06, 2018 44.03 45.34 43.93 45.29 91,686 +1.27(+2.89%)
Aug 03, 2018 44.45 44.68 43.76 44.02 39,261 -0.43(-0.98%)
Aug 02, 2018 43.16 45.18 41.55 44.46 99,864 +1.03(+2.38%)
Aug 01, 2018 41.79 45.22 41.55 43.42 103,383 -1.50(-3.34%)
Jul 31, 2018 45.08 45.83 44.75 44.92 107,265 +0.03(+0.07%)
Jul 30, 2018 44.44 44.94 43.61 44.89 57,960 +0.71(+1.61%)
Jul 27, 2018 44.70 45.29 43.97 44.18 46,159 -0.42(-0.95%)
Jul 26, 2018 45.34 45.75 44.21 44.60 71,828 -0.62(-1.37%)
Jul 25, 2018 45.24 45.42 44.18 45.22 59,727 +0.06(+0.13%)
Jul 24, 2018 45.34 45.59 44.92 45.17 78,833 +0.26(+0.57%)
Jul 23, 2018 43.36 45.08 42.76 44.91 132,224 +1.61(+3.71%)
Jul 20, 2018 41.64 43.48 41.55 43.30 139,775 +1.75(+4.22%)
Jul 19, 2018 41.31 41.84 40.87 41.55 47,615 +0.34(+0.81%)
Jul 18, 2018 40.76 41.51 40.42 41.21 50,323 +0.47(+1.16%)
Jul 17, 2018 40.74 41.05 40.50 40.74 32,929 -0.01(-0.02%)
Jul 16, 2018 41.32 41.39 40.42 40.75 30,475 -0.45(-1.10%)
Jul 13, 2018 40.95 41.59 40.90 41.20 23,209 +0.27(+0.65%)
Jul 12, 2018 41.50 41.50 40.83 40.94 92,913 -0.36(-0.88%)
Jul 11, 2018 41.04 41.50 39.61 41.30 77,315 -0.02(-0.05%)
Jul 10, 2018 41.01 41.38 40.83 41.32 68,545 +0.40(+0.99%)
Jul 09, 2018 40.20 41.05 38.88 40.92 91,678 +0.92(+2.29%)
Jul 06, 2018 39.61 40.25 39.61 40.00 59,671 +0.33(+0.82%)
Jul 05, 2018 39.24 39.69 39.05 39.67 38,641 +0.62(+1.59%)
Jul 03, 2018 39.05 39.05 39.05 0 -0.03(-0.08%)
Jul 02, 2018 38.68 39.11 38.33 39.08 45,431 +0.17(+0.43%)
Jun 29, 2018 38.42 39.17 37.48 38.92 107,785 +0.75(+1.96%)
Jun 28, 2018 38.39 38.39 38.01 38.17 45,057 -0.22(-0.57%)
Jun 27, 2018 38.97 39.31 38.34 38.38 66,561 -0.61(-1.57%)
Jun 26, 2018 38.63 39.19 38.26 38.99 37,362 +0.53(+1.38%)
Jun 25, 2018 38.93 38.93 38.27 38.46 59,649 -0.68(-1.74%)
Jun 22, 2018 38.86 39.38 38.76 39.14 126,619 +0.63(+1.64%)
Jun 21, 2018 38.73 39.06 38.32 38.51 75,558 -0.24(-0.61%)
Jun 20, 2018 38.48 38.81 37.78 38.75 36,332 +0.47(+1.24%)
Jun 19, 2018 38.44 38.44 37.77 38.27 70,577 -0.40(-1.05%)
Jun 18, 2018 38.27 38.81 38.22 38.68 38,733 +0.17(+0.44%)
Jun 15, 2018 38.76 37.86 38.51 62,517 -0.01(-0.03%)
Jun 14, 2018 38.45 38.74 38.21 38.52 50,143 +0.02(+0.05%)
Jun 13, 2018 39.50 39.97 38.31 38.50 85,355 -0.94(-2.37%)
Jun 12, 2018 40.10 40.34 38.63 39.44 44,494 -0.35(-0.89%)
Jun 11, 2018 39.14 39.86 38.08 39.79 51,489 +0.70(+1.80%)
Jun 08, 2018 39.74 39.91 39.09 39.09 42,587 -0.73(-1.84%)
Jun 07, 2018 40.16 40.36 39.71 39.82 46,360 -0.21(-0.54%)
Jun 06, 2018 40.09 40.22 39.67 40.04 33,673 +0.14(+0.34%)
Jun 05, 2018 40.14 40.24 39.66 39.90 29,519 -0.19(-0.46%)
Jun 04, 2018 40.62 40.75 39.94 40.09 40,466 -0.47(-1.16%)
Jun 01, 2018 40.05 40.59 39.83 40.55 49,892 +0.86(+2.16%)
May 31, 2018 40.01 40.51 39.29 39.70 56,987 -0.31(-0.78%)
May 30, 2018 39.52 40.22 39.52 40.01 44,198 +0.56(+1.41%)
May 29, 2018 39.43 39.87 39.05 39.45 34,169 -0.20(-0.52%)
May 25, 2018 39.66 39.66 39.66 0 -0.02(-0.05%)
May 24, 2018 39.49 39.98 39.25 39.68 25,595 +0.10(+0.25%)
May 23, 2018 39.51 39.64 39.12 39.58 31,253 -0.05(-0.12%)
May 22, 2018 40.82 40.83 39.57 39.63 90,575 -1.18(-2.89%)
May 21, 2018 40.16 41.35 40.10 40.81 66,508 +0.76(+1.90%)
May 18, 2018 39.61 40.11 38.57 40.05 67,960 +0.64(+1.63%)
May 17, 2018 39.44 39.86 39.40 39.40 61,619 -0.03(-0.07%)
May 16, 2018 38.82 39.87 38.82 39.43 72,292 +0.71(+1.84%)
May 15, 2018 38.46 38.84 38.35 38.72 36,379 +0.15(+0.38%)
May 14, 2018 37.95 38.68 37.64 38.57 195,109 +0.74(+1.96%)
May 11, 2018 37.95 38.07 37.51 37.83 40,495 -0.10(-0.26%)
May 10, 2018 37.80 38.06 37.42 37.93 40,100 +0.19(+0.49%)
May 09, 2018 37.08 37.90 37.03 37.74 69,571 +0.85(+2.30%)
May 08, 2018 36.52 36.92 36.26 36.89 61,574 +0.42(+1.15%)
May 07, 2018 35.60 36.59 35.60 36.47 49,106 +1.02(+2.89%)
May 04, 2018 35.14 36.03 35.14 35.45 50,310 +0.28(+0.81%)
May 03, 2018 35.18 35.53 34.48 35.17 88,789 -0.20(-0.58%)
May 02, 2018 35.64 35.93 35.15 35.37 58,697 -0.71(-1.97%)
May 01, 2018 37.25 37.25 35.42 36.08 105,136 -0.96(-2.58%)
Apr 30, 2018 36.99 37.39 36.80 37.04 80,372 +0.08(+0.21%)
Apr 27, 2018 36.69 37.10 36.69 36.96 46,407 +0.35(+0.96%)
Apr 26, 2018 36.65 36.87 36.04 36.61 60,541 -0.02(-0.05%)
Apr 25, 2018 36.27 36.96 36.12 36.63 32,400 +0.33(+0.91%)
Apr 24, 2018 37.03 37.29 35.58 36.30 39,931 -0.57(-1.54%)
Apr 23, 2018 36.94 37.23 36.63 36.86 28,143 -0.03(-0.08%)
Apr 20, 2018 36.54 37.24 36.39 36.89 72,632 +0.42(+1.15%)
Apr 19, 2018 36.30 36.58 36.17 36.47 38,868 +0.19(+0.51%)
Apr 18, 2018 36.37 36.86 36.11 36.29 47,362 -0.15(-0.40%)
Apr 17, 2018 36.76 37.05 36.31 36.44 46,588 -0.13(-0.35%)
Apr 16, 2018 36.05 36.65 35.94 36.56 36,690 +0.62(+1.74%)
Apr 13, 2018 36.06 36.14 35.66 35.94 28,020 +0.07(+0.19%)
Apr 12, 2018 35.87 36.18 35.25 35.87 28,777 +0.10(+0.27%)
Apr 11, 2018 35.76 36.12 35.26 35.77 37,646 -0.20(-0.54%)
Apr 10, 2018 35.20 36.32 34.87 35.97 53,448 +1.11(+3.19%)
Apr 09, 2018 35.56 35.57 34.55 34.85 77,323 -0.58(-1.63%)
Apr 06, 2018 36.42 36.62 34.86 35.43 87,912 -1.08(-2.97%)
Apr 05, 2018 35.63 37.04 35.60 36.51 229,032 +1.17(+3.31%)
Apr 04, 2018 34.82 35.62 34.70 35.34 173,717 +0.17(+0.47%)
Apr 03, 2018 36.00 36.38 35.06 35.18 95,998 -0.66(-1.85%)
Apr 02, 2018 36.55 36.77 35.39 35.84 63,384 -0.67(-1.84%)
Mar 29, 2018 36.51 36.51 36.51 0 +0.38(+1.05%)
Mar 28, 2018 36.30 36.62 35.92 36.13 44,854 -0.18(-0.48%)
Mar 27, 2018 36.84 36.99 36.14 36.31 38,942 -0.33(-0.91%)
Mar 26, 2018 36.81 37.01 36.21 36.64 47,987 +0.44(+1.21%)
Mar 23, 2018 36.73 36.91 36.11 36.20 65,530 -0.49(-1.33%)
Mar 22, 2018 37.32 37.52 36.59 36.69 64,286 -0.95(-2.52%)
Mar 21, 2018 37.46 38.07 37.25 37.64 40,302 +0.19(+0.50%)
Mar 20, 2018 37.52 37.97 37.23 37.45 37,442 +0.00(+0.00%)
Mar 19, 2018 37.25 37.61 36.73 37.45 81,019 +0.09(+0.23%)
Mar 16, 2018 36.93 38.13 36.80 37.36 96,884 +0.40(+1.08%)
Mar 15, 2018 37.48 37.70 36.67 36.96 56,084 -0.34(-0.92%)
Mar 14, 2018 37.49 37.72 37.09 37.30 59,567 +0.05(+0.13%)
Mar 13, 2018 37.70 38.18 37.03 37.26 53,149 -0.23(-0.62%)
Mar 12, 2018 37.61 37.72 37.22 37.49 47,188 +0.01(+0.03%)
Mar 09, 2018 37.02 37.57 36.98 37.48 40,475 +0.73(+2.00%)
Mar 08, 2018 36.84 36.90 36.34 36.74 35,213 +0.03(+0.08%)
Mar 07, 2018 36.89 36.71 45,492 +0.30(+0.82%)
Mar 06, 2018 36.32 36.51 35.83 36.42 47,351 +0.10(+0.27%)
Mar 05, 2018 36.07 36.61 35.93 36.32 85,034 +0.06(+0.16%)
Mar 02, 2018 35.84 36.45 35.31 36.26 42,844 +0.10(+0.27%)
Mar 01, 2018 36.11 37.25 35.81 36.16 76,439 +0.18(+0.51%)
Feb 28, 2018 37.40 37.40 35.98 35.98 72,467 -1.29(-3.47%)
Feb 27, 2018 37.56 38.34 36.99 37.28 57,518 -0.40(-1.05%)
Feb 26, 2018 38.57 38.57 37.29 37.67 125,949 -0.42(-1.09%)
Feb 23, 2018 36.68 39.31 35.83 38.09 174,625 +0.33(+0.87%)
Feb 22, 2018 38.18 38.60 37.57 37.76 62,716 -0.37(-0.96%)
Feb 21, 2018 37.63 38.96 37.62 38.13 73,786 +0.50(+1.34%)
Feb 20, 2018 37.85 38.12 37.39 37.62 76,807 -0.57(-1.49%)
Feb 16, 2018 38.19 38.19 38.19 0 +1.28(+3.48%)
Feb 15, 2018 36.65 37.06 35.99 36.91 65,901 +0.48(+1.33%)
Feb 14, 2018 36.26 36.65 35.10 36.43 101,871 -0.21(-0.58%)
Feb 13, 2018 36.10 36.72 35.17 36.64 102,305 +0.06(+0.16%)
Feb 12, 2018 34.94 36.71 34.52 36.58 136,858 +1.91(+5.52%)
Feb 09, 2018 34.95 34.97 33.58 34.67 75,464 +0.08(+0.22%)
Feb 08, 2018 35.07 35.23 34.49 34.59 58,696 -0.41(-1.16%)
Feb 07, 2018 35.17 35.17 34.93 35.00 56,211 -0.39(-1.09%)
Feb 06, 2018 34.86 36.16 34.27 35.38 144,789 -0.48(-1.35%)
Feb 05, 2018 36.55 36.55 35.51 35.86 56,076 -1.02(-2.78%)
Feb 02, 2018 37.75 37.75 36.59 36.89 78,324 -1.22(-3.19%)
Feb 01, 2018 37.74 38.19 37.50 38.11 71,370 +0.22(+0.59%)
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%)
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.