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, 2016 39.42 39.71 38.56 39.47 107,380 +0.29(+0.74%)
Jun 29, 2016 37.72 39.65 37.68 39.18 148,184 +1.95(+5.24%)
Jun 28, 2016 37.29 37.72 36.80 37.23 108,105 +0.61(+1.67%)
Jun 27, 2016 38.39 38.39 36.18 36.62 185,246 -1.99(-5.15%)
Jun 24, 2016 38.35 39.14 38.04 38.61 252,838 -1.76(-4.36%)
Jun 23, 2016 39.63 40.58 39.41 40.37 87,212 +1.17(+2.98%)
Jun 22, 2016 39.44 39.90 39.03 39.20 78,407 -0.06(-0.15%)
Jun 21, 2016 39.65 39.65 38.60 39.26 140,903 -0.35(-0.88%)
Jun 20, 2016 40.17 40.48 39.55 39.61 137,299 -0.10(-0.25%)
Jun 17, 2016 39.02 40.38 38.96 39.71 134,844 +0.82(+2.11%)
Jun 16, 2016 38.33 38.95 37.61 38.89 98,922 +0.30(+0.78%)
Jun 15, 2016 39.02 39.43 38.54 38.59 92,274 -0.79(-2.01%)
Jun 14, 2016 39.43 39.80 38.23 39.38 161,801 -0.13(-0.33%)
Jun 13, 2016 40.33 40.95 39.36 39.51 106,614 -0.99(-2.44%)
Jun 10, 2016 41.34 41.43 40.15 40.50 114,619 -1.49(-3.55%)
Jun 09, 2016 41.76 42.06 40.74 41.99 170,085 +0.06(+0.14%)
Jun 08, 2016 40.39 42.10 40.39 41.93 193,931 +1.75(+4.36%)
Jun 07, 2016 39.96 40.45 39.82 40.18 104,434 +0.48(+1.21%)
Jun 06, 2016 39.02 39.97 38.88 39.70 114,722 +1.05(+2.72%)
Jun 03, 2016 39.47 39.47 38.30 38.65 127,856 -0.67(-1.70%)
Jun 02, 2016 39.33 39.57 38.88 39.32 84,417 -0.01(-0.03%)
Jun 01, 2016 39.39 39.45 38.22 39.33 166,135 -0.35(-0.88%)
May 31, 2016 39.00 40.47 38.87 39.68 132,593 +0.77(+1.98%)
May 27, 2016 38.91 38.91 38.91 0 -0.71(-1.79%)
May 26, 2016 41.11 41.80 39.57 39.62 137,265 -1.31(-3.20%)
May 25, 2016 40.14 41.11 40.07 40.93 134,696 +1.02(+2.56%)
May 24, 2016 39.29 40.15 38.94 39.91 87,764 +0.70(+1.79%)
May 23, 2016 39.11 39.84 38.86 39.21 94,564 +0.05(+0.13%)
May 20, 2016 38.51 39.66 38.19 39.16 118,874 +0.84(+2.19%)
May 19, 2016 37.71 38.45 37.13 38.32 92,401 +0.32(+0.84%)
May 18, 2016 38.11 38.96 37.90 38.00 123,555 -0.46(-1.20%)
May 17, 2016 37.84 39.14 37.60 38.46 144,759 +0.66(+1.75%)
May 16, 2016 37.61 38.50 37.61 37.80 104,496 +0.36(+0.96%)
May 13, 2016 37.99 38.02 37.06 37.44 174,398 -0.47(-1.24%)
May 12, 2016 39.00 39.56 37.86 37.91 99,073 -0.83(-2.14%)
May 11, 2016 39.23 39.73 38.52 38.74 141,215 -0.52(-1.32%)
May 10, 2016 38.15 39.44 38.15 39.26 165,513 +1.26(+3.32%)
May 09, 2016 38.66 38.99 37.51 38.00 235,098 -0.66(-1.71%)
May 06, 2016 38.00 39.12 38.00 38.66 144,388 +0.46(+1.20%)
May 05, 2016 39.45 39.72 38.04 38.20 178,870 -0.74(-1.90%)
May 04, 2016 39.64 40.08 38.27 38.94 199,640 -0.85(-2.14%)
May 03, 2016 40.56 40.56 39.24 39.79 176,546 -1.32(-3.21%)
May 02, 2016 41.00 41.27 39.62 41.11 167,382 +0.10(+0.24%)
Apr 29, 2016 40.40 42.12 39.19 41.01 475,903 -1.24(-2.93%)
Apr 28, 2016 43.47 43.47 42.09 42.25 91,378 -0.40(-0.94%)
Apr 27, 2016 42.66 43.62 42.26 42.65 90,870 -0.11(-0.26%)
Apr 26, 2016 41.49 43.12 41.16 42.76 116,851 +1.22(+2.94%)
Apr 25, 2016 43.67 43.71 41.23 41.54 245,901 -2.21(-5.05%)
Apr 22, 2016 43.79 44.60 42.86 43.75 204,049 +0.11(+0.25%)
Apr 21, 2016 45.02 45.22 43.48 43.64 174,329 -1.14(-2.55%)
Apr 20, 2016 43.91 45.19 43.91 44.78 180,092 +0.61(+1.38%)
Apr 19, 2016 43.41 44.29 42.50 44.17 119,710 +1.02(+2.36%)
Apr 18, 2016 43.74 44.04 43.08 43.15 107,309 -1.15(-2.60%)
Apr 15, 2016 43.37 44.58 42.70 44.30 101,214 +0.76(+1.75%)
Apr 14, 2016 45.31 45.35 42.89 43.54 199,746 -1.47(-3.27%)
Apr 13, 2016 42.45 45.09 42.00 45.01 221,887 +2.89(+6.86%)
Apr 12, 2016 40.32 42.27 40.32 42.12 166,131 +1.95(+4.85%)
Apr 11, 2016 40.34 40.83 39.81 40.17 116,355 +0.42(+1.06%)
Apr 08, 2016 40.23 41.17 39.43 39.75 104,937 +0.01(+0.03%)
Apr 07, 2016 40.38 40.64 39.36 39.74 268,957 -0.65(-1.61%)
Apr 06, 2016 39.69 40.55 39.20 40.39 174,395 +0.90(+2.28%)
Apr 05, 2016 38.51 40.26 38.03 39.49 160,783 +0.54(+1.39%)
Apr 04, 2016 39.00 39.64 38.59 38.95 121,473 -0.31(-0.79%)
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.