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 (%)
Mar 31, 2016 41.89 41.89 40.00 40.73 203,672 -1.02(-2.44%)
Mar 30, 2016 42.97 43.36 41.68 41.75 191,595 -0.75(-1.76%)
Mar 29, 2016 40.51 43.21 40.37 42.50 224,612 +1.61(+3.94%)
Mar 28, 2016 41.33 41.80 40.01 40.89 176,739 -0.28(-0.68%)
Mar 24, 2016 41.17 41.17 41.17 0 +0.56(+1.38%)
Mar 23, 2016 44.49 44.49 40.43 40.61 255,678 -4.22(-9.41%)
Mar 22, 2016 43.48 45.28 43.48 44.83 161,410 +0.81(+1.84%)
Mar 21, 2016 43.32 44.10 42.50 44.02 188,205 +0.72(+1.66%)
Mar 18, 2016 44.05 44.88 43.03 43.30 186,435 -0.50(-1.14%)
Mar 17, 2016 40.95 44.18 40.65 43.80 255,774 +2.96(+7.25%)
Mar 16, 2016 39.41 40.90 39.40 40.84 184,103 +1.03(+2.59%)
Mar 15, 2016 39.73 40.25 38.81 39.81 119,294 -0.43(-1.07%)
Mar 14, 2016 41.77 41.87 39.52 40.24 145,528 -1.55(-3.71%)
Mar 11, 2016 40.83 41.92 40.58 41.79 218,931 +1.37(+3.39%)
Mar 10, 2016 41.03 41.70 39.88 40.42 201,627 -0.61(-1.49%)
Mar 09, 2016 42.44 42.92 40.81 41.03 227,559 -1.26(-2.98%)
Mar 08, 2016 43.00 43.59 42.23 42.29 153,169 -1.07(-2.47%)
Mar 07, 2016 41.88 43.44 41.88 43.36 222,158 +1.46(+3.48%)
Mar 04, 2016 42.84 43.29 41.63 41.90 196,580 -0.90(-2.10%)
Mar 03, 2016 41.81 43.60 41.07 42.80 158,457 +0.97(+2.32%)
Mar 02, 2016 42.29 43.28 41.08 41.83 271,784 -0.64(-1.51%)
Mar 01, 2016 41.63 42.98 40.99 42.47 167,213 +1.20(+2.91%)
Feb 29, 2016 40.19 41.50 39.88 41.27 260,059 +1.32(+3.30%)
Feb 26, 2016 38.66 39.98 38.65 39.95 212,450 +1.34(+3.47%)
Feb 25, 2016 37.62 38.61 37.44 38.61 252,683 +1.36(+3.65%)
Feb 24, 2016 37.00 37.79 36.25 37.25 259,542 +0.04(+0.11%)
Feb 23, 2016 39.30 39.48 37.00 37.21 335,031 -2.41(-6.08%)
Feb 22, 2016 38.25 39.92 37.99 39.62 443,552 +0.67(+1.72%)
Feb 19, 2016 40.00 40.63 37.56 38.95 724,208 -3.45(-8.14%)
Feb 18, 2016 41.77 42.64 40.26 42.40 275,514 +0.79(+1.90%)
Feb 17, 2016 40.70 42.99 40.66 41.61 208,925 +0.94(+2.31%)
Feb 16, 2016 42.41 42.50 40.28 40.67 197,218 -1.28(-3.05%)
Feb 12, 2016 41.95 41.95 41.95 0 +0.82(+1.99%)
Feb 11, 2016 40.59 41.90 39.50 41.13 258,491 -0.19(-0.46%)
Feb 10, 2016 41.21 41.32 117,675 -0.80(-1.90%)
Feb 09, 2016 42.46 43.17 41.61 42.12 79,729 -1.14(-2.64%)
Feb 08, 2016 43.02 44.12 41.83 43.26 142,650 -0.52(-1.19%)
Feb 05, 2016 43.96 44.71 43.31 43.78 125,024 -0.79(-1.77%)
Feb 04, 2016 43.46 45.35 43.46 44.57 202,725 +1.09(+2.51%)
Feb 03, 2016 44.22 44.95 42.67 43.48 187,142 -0.21(-0.48%)
Feb 02, 2016 43.92 44.66 42.46 43.69 117,582 -1.12(-2.50%)
Feb 01, 2016 44.96 45.86 44.13 44.81 118,392 -0.59(-1.30%)
Jan 29, 2016 43.77 45.42 43.77 45.40 128,813 +1.46(+3.32%)
Jan 28, 2016 44.51 45.12 43.57 43.94 113,717 +0.35(+0.80%)
Jan 27, 2016 43.43 44.68 42.83 43.59 125,459 -0.24(-0.55%)
Jan 26, 2016 42.63 44.98 42.18 43.83 175,958 +1.77(+4.21%)
Jan 25, 2016 43.07 43.78 41.73 42.06 116,845 -1.36(-3.13%)
Jan 22, 2016 42.29 43.57 41.34 43.42 200,917 +2.23(+5.41%)
Jan 21, 2016 39.27 41.32 38.92 41.19 180,025 +1.70(+4.30%)
Jan 20, 2016 37.60 40.35 37.00 39.49 243,871 +1.33(+3.49%)
Jan 19, 2016 40.94 41.22 37.53 38.16 271,827 -2.72(-6.65%)
Jan 15, 2016 40.88 40.88 40.88 0 +0.48(+1.19%)
Jan 14, 2016 40.22 41.63 39.19 40.40 169,782 +0.38(+0.95%)
Jan 13, 2016 41.42 41.81 39.61 40.02 161,517 -1.04(-2.53%)
Jan 12, 2016 41.33 41.95 40.00 41.06 236,119 +0.30(+0.74%)
Jan 11, 2016 41.07 41.49 40.00 40.76 165,139 -0.27(-0.66%)
Jan 08, 2016 41.29 42.16 40.95 41.03 129,226 -0.04(-0.10%)
Jan 07, 2016 43.23 43.84 40.86 41.07 245,688 -2.66(-6.08%)
Jan 06, 2016 44.53 44.69 43.67 43.73 125,305 -1.27(-2.82%)
Jan 05, 2016 45.75 46.00 44.48 45.00 193,832 -0.88(-1.92%)
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.