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 39.67 40.09 38.84 39.22 85,165 -0.31(-0.78%)
Jan 30, 2018 39.98 39.98 39.10 39.53 78,979 -0.77(-1.91%)
Jan 29, 2018 40.47 40.83 40.26 40.30 43,404 -0.34(-0.84%)
Jan 26, 2018 40.64 40.75 39.94 40.64 38,046 +0.24(+0.59%)
Jan 25, 2018 40.47 40.47 39.70 40.40 76,769 +0.22(+0.55%)
Jan 24, 2018 40.35 40.51 39.82 40.18 50,543 -0.03(-0.07%)
Jan 23, 2018 40.31 40.31 39.82 40.21 48,166 +0.08(+0.20%)
Jan 22, 2018 39.84 40.28 39.52 40.13 45,071 +0.30(+0.75%)
Jan 19, 2018 39.57 40.42 39.35 39.83 91,814 +0.38(+0.96%)
Jan 18, 2018 39.51 39.84 39.02 39.45 67,479 -0.07(-0.18%)
Jan 17, 2018 40.07 40.07 39.17 39.52 82,325 -0.39(-0.98%)
Jan 16, 2018 41.00 41.49 39.73 39.91 54,844 -0.93(-2.28%)
Jan 12, 2018 40.84 40.84 40.84 0 +0.65(+1.62%)
Jan 11, 2018 39.14 40.49 39.14 40.19 52,703 +1.11(+2.84%)
Jan 10, 2018 39.94 39.03 39.08 84,293 -0.37(-0.94%)
Jan 09, 2018 40.58 40.75 39.44 39.45 77,857 -1.14(-2.81%)
Jan 08, 2018 40.52 40.66 39.90 40.59 163,639 +0.08(+0.20%)
Jan 05, 2018 40.90 41.32 40.50 40.51 48,853 -0.40(-0.98%)
Jan 04, 2018 42.02 42.33 40.91 40.91 72,205 -1.12(-2.66%)
Jan 03, 2018 42.47 42.52 41.85 42.03 62,613 -0.40(-0.94%)
Jan 02, 2018 41.99 42.44 41.60 42.43 62,435 +0.79(+1.90%)
Dec 29, 2017 41.64 41.64 41.64 0 +0.05(+0.12%)
Dec 28, 2017 41.46 41.64 40.00 41.59 49,491 +0.23(+0.56%)
Dec 27, 2017 41.27 41.69 40.61 41.36 76,461 +0.26(+0.63%)
Dec 26, 2017 40.41 41.40 40.41 41.10 51,599 +0.66(+1.63%)
Dec 22, 2017 41.22 41.22 40.43 40.44 67,840 -0.64(-1.56%)
Dec 21, 2017 41.36 41.80 40.60 41.08 44,919 -0.10(-0.24%)
Dec 20, 2017 41.50 41.85 41.10 41.18 51,116 -0.04(-0.10%)
Dec 19, 2017 40.92 41.40 39.51 41.22 74,137 +0.37(+0.91%)
Dec 18, 2017 40.34 41.00 40.03 40.85 77,514 +0.90(+2.25%)
Dec 15, 2017 39.83 40.45 39.75 39.95 147,452 +0.32(+0.81%)
Dec 14, 2017 40.73 40.73 39.55 39.63 38,621 -0.89(-2.20%)
Dec 13, 2017 40.20 40.95 40.20 40.52 48,872 +0.27(+0.67%)
Dec 12, 2017 40.08 40.41 39.81 40.25 67,941 +0.30(+0.75%)
Dec 11, 2017 39.92 40.24 39.80 39.95 50,432 +0.21(+0.53%)
Dec 08, 2017 39.68 39.99 39.11 39.74 57,477 +0.08(+0.20%)
Dec 07, 2017 39.81 40.10 39.36 39.66 70,015 -0.58(-1.44%)
Dec 06, 2017 40.62 40.81 40.00 40.24 52,816 -0.47(-1.15%)
Dec 05, 2017 41.25 41.39 40.62 40.71 66,280 -0.42(-1.02%)
Dec 04, 2017 40.97 41.23 40.80 41.13 96,030 +0.77(+1.91%)
Dec 01, 2017 40.64 40.64 39.37 40.36 63,306 -0.16(-0.39%)
Nov 30, 2017 40.30 40.60 38.93 40.52 70,281 +0.26(+0.65%)
Nov 29, 2017 39.68 40.61 39.68 40.26 69,056 +0.58(+1.46%)
Nov 28, 2017 38.69 39.74 38.64 39.68 85,234 +1.05(+2.72%)
Nov 27, 2017 38.12 38.89 38.03 38.63 68,100 +0.43(+1.13%)
Nov 24, 2017 38.52 38.52 37.59 38.20 27,956 -0.08(-0.21%)
Nov 22, 2017 38.21 38.64 38.11 38.28 48,181 +0.21(+0.55%)
Nov 21, 2017 37.50 38.07 37.28 38.07 65,816 +0.70(+1.87%)
Nov 20, 2017 36.96 37.40 36.52 37.37 91,951 +0.41(+1.11%)
Nov 17, 2017 36.83 37.16 36.71 36.96 59,276 -0.09(-0.24%)
Nov 16, 2017 36.72 37.21 36.45 37.05 101,357 +0.61(+1.67%)
Nov 15, 2017 36.80 37.03 36.25 36.44 69,838 -0.62(-1.67%)
Nov 14, 2017 37.17 37.54 36.89 37.06 38,169 -0.38(-1.01%)
Nov 13, 2017 37.59 37.79 37.10 37.44 48,086 -0.33(-0.87%)
Nov 10, 2017 37.56 38.12 37.51 37.77 38,269 +0.01(+0.03%)
Nov 09, 2017 38.38 38.73 37.57 37.76 53,967 -0.99(-2.55%)
Nov 08, 2017 39.24 39.24 38.25 38.75 83,225 -0.40(-1.02%)
Nov 07, 2017 40.24 40.25 39.12 39.15 48,181 -0.88(-2.20%)
Nov 06, 2017 40.03 40.40 39.37 40.03 49,043 +0.19(+0.48%)
Nov 03, 2017 40.78 40.78 39.53 39.84 79,749 -0.84(-2.06%)
Nov 02, 2017 40.38 41.00 39.95 40.68 111,495 +0.29(+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.