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 30, 2016 41.94 41.94 41.94 0 -0.66(-1.54%)
Dec 29, 2016 42.73 43.23 42.37 42.59 68,428 -0.19(-0.43%)
Dec 28, 2016 43.46 43.59 42.69 42.78 85,008 -0.43(-0.99%)
Dec 27, 2016 43.94 44.69 43.15 43.20 98,795 -0.51(-1.17%)
Dec 23, 2016 43.71 43.71 43.71 0 +0.48(+1.11%)
Dec 22, 2016 43.61 43.79 42.38 43.23 94,575 -0.21(-0.49%)
Dec 21, 2016 43.68 44.24 43.21 43.45 84,040 -0.15(-0.34%)
Dec 20, 2016 43.92 44.05 43.13 43.59 150,338 -0.28(-0.63%)
Dec 19, 2016 41.95 47.32 41.91 43.87 770,871 +1.85(+4.41%)
Dec 16, 2016 42.08 42.77 41.90 42.02 173,543 +0.05(+0.11%)
Dec 15, 2016 41.20 42.34 41.03 41.97 126,138 +0.63(+1.52%)
Dec 14, 2016 41.51 42.47 41.26 41.34 127,195 -0.44(-1.06%)
Dec 13, 2016 43.16 43.16 41.63 41.79 126,406 -1.17(-2.72%)
Dec 12, 2016 43.90 44.31 42.83 42.95 99,898 -0.78(-1.78%)
Dec 09, 2016 43.98 44.14 43.35 43.73 74,395 -0.13(-0.30%)
Dec 08, 2016 43.63 43.87 42.78 43.86 141,042 +0.33(+0.77%)
Dec 07, 2016 42.46 43.55 42.12 43.53 121,482 +1.15(+2.71%)
Dec 06, 2016 41.38 42.61 41.33 42.38 104,881 +0.87(+2.10%)
Dec 05, 2016 42.15 42.34 41.41 41.51 143,848 -0.88(-2.08%)
Dec 02, 2016 42.74 42.74 41.87 42.39 155,174 -0.25(-0.58%)
Dec 01, 2016 41.50 42.82 41.50 42.64 185,895 +1.43(+3.48%)
Nov 30, 2016 40.85 41.49 40.81 41.21 98,924 +0.80(+1.98%)
Nov 29, 2016 40.21 40.59 40.19 40.41 77,756 -0.01(-0.02%)
Nov 28, 2016 41.12 41.12 40.06 40.42 148,467 -0.69(-1.67%)
Nov 25, 2016 41.18 41.28 40.84 41.10 27,020 -0.07(-0.18%)
Nov 23, 2016 41.18 41.18 41.18 0 +0.53(+1.31%)
Nov 22, 2016 39.94 40.78 39.88 40.65 147,469 +0.99(+2.50%)
Nov 21, 2016 39.20 39.75 38.88 39.65 73,051 +0.61(+1.55%)
Nov 18, 2016 38.88 39.46 38.60 39.05 83,606 +0.12(+0.31%)
Nov 17, 2016 39.87 40.06 38.83 38.93 73,207 -0.60(-1.51%)
Nov 16, 2016 39.31 40.06 38.77 39.53 101,638 +0.14(+0.35%)
Nov 15, 2016 39.76 39.81 38.92 39.39 106,519 -0.20(-0.51%)
Nov 14, 2016 39.24 40.60 38.92 39.59 179,588 +0.46(+1.17%)
Nov 11, 2016 38.17 39.23 38.03 39.13 187,426 +0.95(+2.50%)
Nov 10, 2016 37.37 38.30 36.91 38.18 208,565 +1.47(+4.00%)
Nov 09, 2016 34.38 36.97 34.38 36.71 222,136 +1.84(+5.26%)
Nov 08, 2016 34.55 35.05 34.29 34.87 108,739 +0.18(+0.53%)
Nov 07, 2016 33.97 34.83 33.49 34.69 148,503 +1.31(+3.93%)
Nov 04, 2016 32.86 33.96 32.82 33.38 191,831 +0.43(+1.31%)
Nov 03, 2016 32.80 33.16 32.69 32.94 144,052 +0.05(+0.17%)
Nov 02, 2016 33.09 33.22 32.80 32.89 169,240 -0.19(-0.58%)
Nov 01, 2016 33.65 33.76 32.97 33.08 219,836 -0.68(-2.01%)
Oct 31, 2016 34.62 35.04 33.73 33.76 282,389 -0.80(-2.31%)
Oct 28, 2016 33.05 34.97 32.52 34.56 358,514 +0.39(+1.16%)
Oct 27, 2016 33.74 34.30 33.16 34.16 279,334 +0.37(+1.09%)
Oct 26, 2016 34.30 34.79 33.74 33.80 202,923 -0.64(-1.87%)
Oct 25, 2016 34.95 34.97 34.19 34.44 140,152 -0.61(-1.73%)
Oct 24, 2016 35.23 35.43 34.85 35.05 105,372 -0.15(-0.42%)
Oct 21, 2016 34.88 35.40 34.84 35.19 58,485 +0.17(+0.47%)
Oct 20, 2016 35.81 35.82 34.88 35.03 129,569 -0.90(-2.50%)
Oct 19, 2016 36.08 36.30 35.35 35.93 189,049 +0.08(+0.23%)
Oct 18, 2016 36.17 36.17 35.68 35.84 69,254 +0.00(+0.00%)
Oct 17, 2016 36.15 36.45 35.64 35.84 85,811 -0.37(-1.01%)
Oct 14, 2016 36.32 36.50 35.90 36.21 60,216 +0.23(+0.64%)
Oct 13, 2016 36.25 36.25 35.46 35.98 96,950 -0.61(-1.66%)
Oct 12, 2016 36.82 36.96 36.51 36.59 66,700 -0.10(-0.28%)
Oct 11, 2016 37.39 37.99 36.59 36.69 102,004 -0.95(-2.51%)
Oct 10, 2016 37.80 38.60 37.50 37.63 106,579 +0.01(+0.02%)
Oct 07, 2016 37.96 38.16 37.47 37.63 94,454 -0.31(-0.81%)
Oct 06, 2016 37.69 38.02 37.33 37.93 64,969 +0.12(+0.33%)
Oct 05, 2016 37.68 38.33 37.46 37.81 139,429 +0.42(+1.13%)
Oct 04, 2016 38.03 38.13 37.18 37.39 134,683 -0.39(-1.04%)
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.