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, 2017 41.33 41.66 40.86 41.10 96,133 -0.19(-0.46%)
Mar 30, 2017 40.62 41.53 40.59 41.29 57,694 +0.63(+1.55%)
Mar 29, 2017 40.00 40.92 39.98 40.66 40,551 +0.50(+1.25%)
Mar 28, 2017 39.70 40.28 39.44 40.16 47,493 +0.48(+1.21%)
Mar 27, 2017 39.32 39.90 39.00 39.68 49,439 -0.12(-0.30%)
Mar 24, 2017 40.50 40.75 39.62 39.80 78,882 -0.62(-1.53%)
Mar 23, 2017 40.38 41.19 39.87 40.42 89,473 +0.07(+0.17%)
Mar 22, 2017 40.24 40.59 39.31 40.35 92,682 +0.11(+0.27%)
Mar 21, 2017 42.48 42.48 40.16 40.24 140,572 -1.50(-3.59%)
Mar 20, 2017 41.46 43.91 41.22 41.74 265,150 +1.87(+4.69%)
Mar 17, 2017 39.42 39.97 39.17 39.87 106,495 +0.48(+1.22%)
Mar 16, 2017 39.91 39.91 39.01 39.39 68,478 -0.32(-0.81%)
Mar 15, 2017 39.25 39.94 38.56 39.71 92,670 +0.60(+1.53%)
Mar 14, 2017 38.81 39.38 38.15 39.11 113,695 +0.29(+0.75%)
Mar 13, 2017 39.08 39.23 38.78 38.82 99,153 -0.19(-0.49%)
Mar 10, 2017 39.41 39.86 38.70 39.01 102,328 +0.09(+0.23%)
Mar 09, 2017 40.33 40.50 38.76 38.92 154,920 -1.24(-3.09%)
Mar 08, 2017 40.99 41.13 40.10 40.16 67,236 -0.77(-1.88%)
Mar 07, 2017 41.16 41.32 40.70 40.93 92,405 -0.09(-0.22%)
Mar 06, 2017 41.16 41.96 40.82 41.02 210,749 -0.98(-2.33%)
Mar 03, 2017 42.56 43.05 41.83 42.00 90,045 -0.46(-1.08%)
Mar 02, 2017 44.21 44.40 42.29 42.46 167,695 -1.92(-4.33%)
Mar 01, 2017 45.27 46.17 44.31 44.38 154,322 -0.18(-0.40%)
Feb 28, 2017 46.90 46.97 44.52 44.56 134,844 -2.30(-4.91%)
Feb 27, 2017 48.42 48.42 46.52 46.86 224,599 -1.74(-3.58%)
Feb 24, 2017 45.69 49.33 45.52 48.60 227,965 +3.59(+7.99%)
Feb 23, 2017 45.50 45.57 44.50 45.01 106,007 -0.90(-1.97%)
Feb 22, 2017 45.71 46.45 45.29 45.91 60,490 -0.12(-0.26%)
Feb 21, 2017 46.86 47.00 45.72 46.03 92,219 -0.62(-1.33%)
Feb 17, 2017 46.65 46.65 46.65 0 +0.11(+0.24%)
Feb 16, 2017 46.45 46.57 46.08 46.54 72,907 +0.23(+0.50%)
Feb 15, 2017 45.48 46.61 45.47 46.31 46,448 +0.53(+1.16%)
Feb 14, 2017 45.45 45.95 44.80 45.78 85,220 +0.00(+0.00%)
Feb 13, 2017 45.99 46.50 45.54 45.78 53,931 -0.08(-0.17%)
Feb 10, 2017 45.70 46.17 45.46 45.86 43,432 +0.32(+0.70%)
Feb 09, 2017 44.86 45.64 44.83 45.54 53,476 +0.82(+1.83%)
Feb 08, 2017 45.04 45.26 44.22 44.72 96,116 -0.40(-0.89%)
Feb 07, 2017 45.56 45.90 44.93 45.12 40,719 -0.33(-0.73%)
Feb 06, 2017 46.26 46.26 45.27 45.45 38,711 -0.81(-1.75%)
Feb 03, 2017 45.31 46.28 45.03 46.26 50,631 +1.21(+2.69%)
Feb 02, 2017 45.23 45.46 44.64 45.05 54,482 -0.49(-1.08%)
Feb 01, 2017 45.09 45.99 44.92 45.54 51,394 +1.00(+2.25%)
Jan 31, 2017 45.24 45.47 44.00 44.54 95,810 -0.82(-1.81%)
Jan 30, 2017 47.00 47.00 45.23 45.36 110,093 -1.82(-3.86%)
Jan 27, 2017 47.31 47.49 46.45 47.18 58,537 +0.05(+0.11%)
Jan 26, 2017 47.75 48.07 47.02 47.13 58,632 -0.57(-1.19%)
Jan 25, 2017 47.40 47.94 46.70 47.70 72,803 +0.69(+1.47%)
Jan 24, 2017 46.04 47.15 45.61 47.01 88,436 +1.22(+2.66%)
Jan 23, 2017 45.91 46.37 45.47 45.79 56,730 -0.34(-0.74%)
Jan 20, 2017 45.36 46.63 45.36 46.13 112,224 +0.66(+1.45%)
Jan 19, 2017 46.00 46.20 45.34 45.47 129,498 -0.11(-0.24%)
Jan 18, 2017 46.79 46.92 45.45 45.58 76,710 -1.18(-2.52%)
Jan 17, 2017 47.19 47.68 46.65 46.76 56,283 -0.43(-0.91%)
Jan 13, 2017 47.19 47.19 47.19 0 +0.57(+1.22%)
Jan 12, 2017 47.18 47.23 45.73 46.62 90,229 -0.52(-1.10%)
Jan 11, 2017 46.78 47.45 46.62 47.14 71,732 +0.35(+0.75%)
Jan 10, 2017 46.48 47.57 46.48 46.79 58,052 +0.59(+1.28%)
Jan 09, 2017 46.88 47.21 45.89 46.20 79,154 -0.76(-1.62%)
Jan 06, 2017 45.74 47.63 45.33 46.96 142,841 +1.47(+3.23%)
Jan 05, 2017 46.37 46.81 45.28 45.49 85,748 -0.97(-2.09%)
Jan 04, 2017 46.14 46.95 45.88 46.46 78,767 +0.66(+1.44%)
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.