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 69.97 69.97 69.97 0 -0.06(-0.09%)
Dec 03, 2018 70.30 70.30 70.01 70.03 147,060 -0.24(-0.34%)
Nov 30, 2018 70.12 70.27 70.06 70.27 132,100 +0.14(+0.20%)
Nov 29, 2018 70.06 70.15 70.01 70.13 129,513 +0.05(+0.07%)
Nov 28, 2018 70.14 70.15 70.00 70.08 107,298 +0.00(+0.00%)
Nov 27, 2018 70.01 70.15 69.99 70.08 103,124 +0.10(+0.14%)
Nov 26, 2018 69.95 70.30 69.90 69.98 187,911 +0.08(+0.11%)
Nov 23, 2018 69.98 70.08 69.86 69.90 108,300 -0.03(-0.04%)
Nov 21, 2018 69.93 69.93 69.93 0 +0.08(+0.11%)
Nov 20, 2018 69.95 70.10 69.85 69.85 489,265 -0.07(-0.10%)
Nov 19, 2018 70.05 70.18 69.90 69.92 381,979 -0.07(-0.10%)
Nov 16, 2018 70.08 70.18 69.95 69.99 315,800 -0.11(-0.16%)
Nov 15, 2018 69.97 70.20 69.85 70.10 203,470 +0.20(+0.29%)
Nov 14, 2018 69.98 70.20 69.86 69.90 162,181 +0.05(+0.07%)
Nov 13, 2018 70.10 70.30 69.81 69.85 149,639 -0.16(-0.23%)
Nov 12, 2018 70.00 70.40 70.00 70.01 131,547 -0.11(-0.16%)
Nov 09, 2018 70.10 70.30 69.81 70.12 132,700 -0.19(-0.27%)
Nov 08, 2018 70.28 70.40 69.90 70.31 172,702 -0.01(-0.01%)
Nov 07, 2018 70.47 70.47 70.16 70.32 83,280 -0.15(-0.21%)
Nov 06, 2018 70.20 70.47 70.11 70.47 118,224 +0.02(+0.03%)
Nov 05, 2018 69.91 70.45 69.90 70.45 484,394 +0.55(+0.79%)
Nov 02, 2018 69.86 70.04 69.75 69.90 468,600 +0.04(+0.06%)
Nov 01, 2018 69.93 70.08 69.75 69.86 545,190 -0.05(-0.07%)
Oct 31, 2018 69.90 70.03 69.84 69.91 520,919 -0.01(-0.01%)
Oct 30, 2018 69.95 70.05 69.84 69.92 458,038 -0.18(-0.26%)
Oct 29, 2018 69.95 70.17 69.77 70.10 382,475 +0.17(+0.24%)
Oct 26, 2018 69.95 70.50 69.77 69.93 273,800 -0.19(-0.27%)
Oct 25, 2018 69.90 70.48 69.85 70.12 988,295 +0.22(+0.31%)
Oct 24, 2018 69.83 69.99 69.78 69.90 950,635 +0.05(+0.07%)
Oct 23, 2018 69.77 70.00 69.76 69.85 1,257,844 -0.15(-0.21%)
Oct 22, 2018 69.70 70.03 69.70 70.00 2,618,899 +23.71(+51.22%)
Oct 19, 2018 46.48 46.73 46.12 46.29 58,600 -0.03(-0.06%)
Oct 18, 2018 47.26 47.26 46.09 46.32 54,376 -0.94(-1.99%)
Oct 17, 2018 47.34 47.86 46.78 47.26 45,377 -0.24(-0.51%)
Oct 16, 2018 46.14 47.69 46.00 47.50 56,496 +1.61(+3.51%)
Oct 15, 2018 45.68 46.56 45.18 45.89 34,887 +0.28(+0.61%)
Oct 12, 2018 46.43 46.99 45.22 45.61 79,500 -0.26(-0.57%)
Oct 11, 2018 45.27 46.44 45.01 45.87 84,041 +0.43(+0.95%)
Oct 10, 2018 47.50 47.72 45.26 45.44 91,453 -2.06(-4.34%)
Oct 09, 2018 47.00 48.06 46.87 47.50 121,494 +0.14(+0.30%)
Oct 08, 2018 46.54 47.40 46.03 47.36 67,879 +0.37(+0.79%)
Oct 05, 2018 47.21 47.25 46.87 46.99 42,000 -0.09(-0.19%)
Oct 04, 2018 46.96 47.19 46.64 47.08 62,196 +0.11(+0.23%)
Oct 03, 2018 46.25 47.25 45.46 46.97 64,790 +0.86(+1.87%)
Oct 02, 2018 46.03 46.34 45.70 46.11 59,368 +0.07(+0.15%)
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.