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 (%)
Jun 30, 2015 49.36 50.10 48.10 48.64 265,006 -0.36(-0.73%)
Jun 29, 2015 49.32 50.71 48.72 49.00 222,314 -0.54(-1.09%)
Jun 26, 2015 50.15 50.52 49.10 49.54 423,257 -0.67(-1.33%)
Jun 25, 2015 51.45 51.98 49.61 50.21 400,460 -1.19(-2.32%)
Jun 24, 2015 52.82 52.82 51.10 51.40 249,180 -1.31(-2.49%)
Jun 23, 2015 51.92 53.25 51.75 52.71 321,148 +0.58(+1.11%)
Jun 22, 2015 53.00 53.43 51.55 52.13 233,782 -0.33(-0.63%)
Jun 19, 2015 52.84 53.16 52.36 52.46 180,869 -0.37(-0.70%)
Jun 18, 2015 52.63 53.19 52.24 52.83 156,154 +0.53(+1.01%)
Jun 17, 2015 52.64 53.38 51.92 52.30 116,207 -0.34(-0.65%)
Jun 16, 2015 53.79 54.75 51.52 52.64 317,873 -1.74(-3.20%)
Jun 15, 2015 54.00 54.52 53.61 54.38 139,179 -0.13(-0.24%)
Jun 12, 2015 54.91 55.25 54.27 54.51 120,235 -0.40(-0.73%)
Jun 11, 2015 54.34 55.55 54.34 54.91 197,791 +0.51(+0.94%)
Jun 10, 2015 54.39 55.66 54.30 54.40 211,523 +0.39(+0.72%)
Jun 09, 2015 54.23 54.50 53.44 54.01 244,320 -0.13(-0.24%)
Jun 08, 2015 53.90 54.75 53.69 54.14 198,386 +0.11(+0.20%)
Jun 05, 2015 54.34 55.13 53.98 54.03 235,336 -0.45(-0.83%)
Jun 04, 2015 54.07 55.09 54.07 54.48 212,508 +0.05(+0.09%)
Jun 03, 2015 54.00 55.60 53.91 54.43 235,080 +0.41(+0.76%)
Jun 02, 2015 53.16 54.56 53.15 54.02 188,864 +0.54(+1.01%)
Jun 01, 2015 53.99 54.25 53.05 53.48 218,198 -0.29(-0.54%)
May 29, 2015 54.37 54.99 53.57 53.77 177,186 -0.64(-1.18%)
May 28, 2015 54.96 54.96 53.58 54.41 173,385 -0.60(-1.09%)
May 27, 2015 54.28 55.07 54.01 55.01 142,210 +0.65(+1.20%)
May 26, 2015 54.64 54.89 53.50 54.36 252,437 -0.54(-0.98%)
May 22, 2015 54.90 54.90 54.90 0 -0.79(-1.42%)
May 21, 2015 55.05 56.47 54.83 55.69 146,118 +0.78(+1.42%)
May 20, 2015 55.48 55.53 53.67 54.91 297,321 -0.65(-1.17%)
May 19, 2015 56.94 56.99 55.02 55.56 295,864 -1.80(-3.14%)
May 18, 2015 57.30 57.48 55.63 57.36 230,756 +0.21(+0.37%)
May 15, 2015 56.13 57.44 55.58 57.15 227,519 +1.32(+2.36%)
May 14, 2015 56.58 57.12 55.59 55.83 132,240 -0.62(-1.10%)
May 13, 2015 56.79 57.15 55.48 56.45 132,594 +0.11(+0.20%)
May 12, 2015 56.60 56.60 55.20 56.34 253,253 -0.18(-0.32%)
May 11, 2015 56.32 57.00 55.53 56.52 160,479 +0.07(+0.12%)
May 08, 2015 57.92 58.00 56.24 56.45 247,473 -0.82(-1.43%)
May 07, 2015 57.91 57.94 56.67 57.27 233,218 -0.73(-1.26%)
May 06, 2015 58.54 58.97 57.29 58.00 228,413 -0.02(-0.03%)
May 05, 2015 59.42 60.41 56.60 58.02 470,825 -1.50(-2.52%)
May 04, 2015 57.10 59.99 56.73 59.52 592,913 +3.34(+5.95%)
May 01, 2015 57.47 52.96 56.18 754,452 +3.14(+5.92%)
Apr 30, 2015 52.00 53.50 49.00 53.04 1,035,520 +3.83(+7.78%)
Apr 29, 2015 49.76 47.65 49.21 396,237 +1.03(+2.14%)
Apr 28, 2015 49.25 49.45 47.77 48.18 340,505 -0.80(-1.63%)
Apr 27, 2015 50.23 50.39 48.17 48.98 362,371 -0.91(-1.82%)
Apr 24, 2015 53.00 53.32 49.65 49.89 522,906 -3.46(-6.49%)
Apr 23, 2015 52.38 53.98 51.99 53.35 185,070 +0.77(+1.46%)
Apr 22, 2015 53.00 53.71 52.37 52.58 150,987 -0.20(-0.38%)
Apr 21, 2015 53.04 53.14 52.11 52.78 111,269 -0.02(-0.04%)
Apr 20, 2015 52.51 53.41 52.50 52.80 150,137 +0.56(+1.07%)
Apr 17, 2015 51.72 53.01 51.72 52.24 143,667 -0.40(-0.76%)
Apr 16, 2015 53.22 53.98 51.64 52.64 266,682 -1.56(-2.88%)
Apr 15, 2015 52.25 54.57 52.22 54.20 179,924 +1.82(+3.47%)
Apr 14, 2015 51.97 52.61 51.50 52.38 102,321 +0.10(+0.19%)
Apr 13, 2015 51.65 52.65 51.36 52.28 120,502 +0.56(+1.08%)
Apr 10, 2015 51.92 52.54 51.33 51.72 134,192 -0.08(-0.15%)
Apr 09, 2015 50.75 52.00 50.64 51.80 131,843 +0.96(+1.89%)
Apr 08, 2015 51.30 51.69 50.21 50.84 156,543 -0.52(-1.01%)
Apr 07, 2015 51.59 51.97 50.82 51.36 221,652 +0.56(+1.10%)
Apr 06, 2015 50.00 51.31 49.94 50.80 355,023 +0.38(+0.75%)
Apr 02, 2015 50.42 50.42 50.42 0 -0.44(-0.87%)
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.