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 (%)
Feb 27, 2015 56.24 57.29 56.00 56.16 190,029 -0.07(-0.12%)
Feb 26, 2015 57.64 57.77 56.15 56.23 189,329 -1.63(-2.82%)
Feb 25, 2015 56.00 58.23 55.37 57.86 318,516 +2.65(+4.80%)
Feb 24, 2015 55.42 56.17 55.01 55.21 199,505 -0.13(-0.23%)
Feb 23, 2015 56.34 56.34 54.36 55.34 261,051 -0.74(-1.32%)
Feb 20, 2015 54.79 56.44 53.44 56.08 309,036 +1.01(+1.83%)
Feb 19, 2015 53.75 55.40 51.35 55.07 563,950 -1.05(-1.87%)
Feb 18, 2015 55.60 56.50 54.96 56.12 293,047 +0.46(+0.83%)
Feb 17, 2015 54.54 55.90 54.30 55.66 213,858 +1.40(+2.58%)
Feb 13, 2015 54.26 54.26 54.26 0 -0.46(-0.84%)
Feb 12, 2015 54.97 56.34 54.42 54.72 181,680 +0.28(+0.51%)
Feb 11, 2015 53.85 54.96 53.06 54.44 117,771 +0.22(+0.41%)
Feb 10, 2015 55.86 55.97 53.71 54.22 153,599 -1.20(-2.17%)
Feb 09, 2015 53.15 55.68 53.15 55.42 162,691 +2.18(+4.09%)
Feb 06, 2015 54.40 54.92 53.19 53.24 161,182 -1.34(-2.46%)
Feb 05, 2015 52.88 54.62 52.06 54.58 187,421 +1.99(+3.78%)
Feb 04, 2015 53.35 53.62 52.23 52.59 116,052 -1.30(-2.41%)
Feb 03, 2015 52.00 54.12 51.43 53.89 175,299 +2.33(+4.52%)
Feb 02, 2015 50.57 51.68 49.59 51.56 166,220 +1.36(+2.71%)
Jan 30, 2015 51.63 51.66 49.85 50.20 140,072 -1.99(-3.81%)
Jan 29, 2015 51.90 52.73 50.75 52.19 148,660 +0.25(+0.48%)
Jan 28, 2015 53.96 54.10 51.58 51.94 189,426 -1.55(-2.90%)
Jan 27, 2015 52.25 54.17 51.93 53.49 255,968 +0.76(+1.44%)
Jan 26, 2015 50.49 52.98 50.03 52.73 157,185 +2.24(+4.44%)
Jan 23, 2015 51.41 51.58 49.93 50.49 156,177 -1.21(-2.34%)
Jan 22, 2015 50.34 52.00 49.82 51.70 207,580 +2.00(+4.02%)
Jan 21, 2015 50.50 49.70 148,285 +0.89(+1.82%)
Jan 20, 2015 49.03 50.24 48.00 48.81 202,378 -0.07(-0.14%)
Jan 16, 2015 47.68 48.89 47.48 48.88 157,933 +1.11(+2.32%)
Jan 15, 2015 49.15 47.77 167,267 -0.23(-0.48%)
Jan 14, 2015 47.67 48.27 46.18 48.00 221,705 -0.56(-1.15%)
Jan 13, 2015 48.56 227,524 -0.62(-1.26%)
Jan 12, 2015 50.82 51.00 48.57 49.18 175,131 -1.81(-3.55%)
Jan 09, 2015 51.75 52.13 50.81 50.99 107,866 -0.68(-1.32%)
Jan 08, 2015 52.13 52.56 50.74 51.67 139,063 +0.14(+0.27%)
Jan 07, 2015 51.64 53.80 50.31 51.53 228,747 +1.64(+3.29%)
Jan 06, 2015 51.73 51.73 48.56 49.89 265,077 -1.72(-3.33%)
Jan 05, 2015 52.39 53.24 51.42 51.61 218,247 -1.28(-2.42%)
Jan 02, 2015 51.78 52.98 51.50 52.89 141,467 +1.39(+2.70%)
Dec 31, 2014 51.50 51.50 51.50 0 -0.72(-1.38%)
Dec 30, 2014 52.77 53.23 52.10 52.22 106,679 -0.83(-1.56%)
Dec 29, 2014 52.29 53.46 52.22 53.05 132,651 +0.65(+1.24%)
Dec 26, 2014 51.67 52.71 51.54 52.40 83,994 +1.07(+2.08%)
Dec 24, 2014 51.33 51.33 51.33 0 -0.30(-0.58%)
Dec 23, 2014 51.34 52.11 50.61 51.63 163,387 +0.75(+1.47%)
Dec 22, 2014 51.53 51.53 50.20 50.88 176,995 -0.65(-1.26%)
Dec 19, 2014 53.81 53.81 50.35 51.53 309,275 +0.02(+0.04%)
Dec 18, 2014 51.67 52.18 50.28 51.51 219,623 +1.18(+2.34%)
Dec 17, 2014 48.26 50.55 47.88 50.33 237,995 +2.22(+4.61%)
Dec 16, 2014 50.78 48.11 262,550 -0.18(-0.37%)
Dec 15, 2014 49.11 49.94 47.43 48.29 250,881 -0.50(-1.02%)
Dec 12, 2014 48.82 49.98 48.22 48.79 241,359 -0.55(-1.11%)
Dec 11, 2014 49.35 50.73 49.00 49.34 225,874 +0.23(+0.47%)
Dec 10, 2014 51.92 51.92 48.60 49.11 485,282 -3.27(-6.24%)
Dec 09, 2014 50.38 52.76 50.00 52.38 344,447 +1.00(+1.95%)
Dec 08, 2014 56.30 56.30 51.32 51.38 409,009 -4.93(-8.76%)
Dec 05, 2014 57.43 58.00 56.04 56.31 208,185 -0.77(-1.35%)
Dec 04, 2014 57.35 58.17 57.00 57.08 276,072 +0.28(+0.49%)
Dec 03, 2014 56.11 57.39 56.06 56.80 352,662 +0.97(+1.74%)
Dec 02, 2014 55.00 56.71 55.00 55.83 415,240 +1.04(+1.90%)
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.