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 (%)
Sep 30, 2016 41.00 41.79 40.54 41.47 87,163 +0.80(+1.97%)
Sep 29, 2016 40.72 41.10 40.39 40.67 96,108 -0.01(-0.02%)
Sep 28, 2016 39.54 40.72 39.34 40.68 153,411 +1.34(+3.41%)
Sep 27, 2016 38.77 39.43 38.57 39.34 91,384 +0.39(+1.00%)
Sep 26, 2016 38.82 39.08 38.54 38.95 123,614 -0.02(-0.05%)
Sep 23, 2016 39.95 40.00 38.88 38.97 99,838 -0.90(-2.26%)
Sep 22, 2016 39.95 39.97 39.63 39.87 63,018 +0.41(+1.04%)
Sep 21, 2016 39.19 39.63 38.98 39.46 86,921 +0.50(+1.28%)
Sep 20, 2016 39.47 39.47 38.92 38.96 84,033 -0.23(-0.59%)
Sep 19, 2016 40.22 40.22 38.55 39.19 152,615 -0.80(-2.00%)
Sep 16, 2016 38.75 40.09 38.51 39.99 236,568 +1.01(+2.59%)
Sep 15, 2016 38.48 39.36 38.40 38.98 99,425 +0.56(+1.46%)
Sep 14, 2016 38.19 38.46 37.91 38.42 168,643 +0.24(+0.63%)
Sep 13, 2016 38.00 38.28 37.84 38.18 177,149 -0.10(-0.26%)
Sep 12, 2016 38.15 38.63 37.98 38.28 177,048 -0.21(-0.55%)
Sep 09, 2016 40.26 40.26 38.45 38.49 169,880 -2.01(-4.96%)
Sep 08, 2016 40.44 40.87 40.28 40.50 88,935 +0.09(+0.22%)
Sep 07, 2016 40.19 40.65 39.61 40.41 124,568 -0.12(-0.30%)
Sep 06, 2016 41.11 41.42 40.43 40.53 94,526 -0.51(-1.24%)
Sep 02, 2016 41.04 41.04 41.04 0 +0.09(+0.22%)
Sep 01, 2016 41.52 42.13 40.26 40.95 105,711 -0.51(-1.23%)
Aug 31, 2016 42.37 42.41 41.19 41.46 96,489 -0.99(-2.33%)
Aug 30, 2016 42.20 42.45 42.20 42.45 72,655 +0.19(+0.45%)
Aug 29, 2016 42.69 42.85 42.05 42.26 83,790 -0.39(-0.91%)
Aug 26, 2016 42.95 43.05 42.31 42.65 90,227 -0.05(-0.12%)
Aug 25, 2016 42.68 42.96 42.55 42.70 62,888 -0.06(-0.14%)
Aug 24, 2016 42.62 43.00 42.38 42.76 119,365 +0.03(+0.07%)
Aug 23, 2016 42.46 43.11 42.24 42.73 111,215 +0.59(+1.40%)
Aug 22, 2016 42.23 42.35 41.88 42.14 97,145 -0.20(-0.46%)
Aug 19, 2016 41.57 42.39 41.31 42.34 125,411 +0.62(+1.47%)
Aug 18, 2016 41.41 42.03 41.35 41.72 125,760 +0.29(+0.70%)
Aug 17, 2016 40.82 41.52 40.56 41.43 115,585 +0.36(+0.88%)
Aug 16, 2016 41.18 41.73 40.87 41.07 79,693 -0.17(-0.41%)
Aug 15, 2016 41.33 41.60 41.14 41.24 93,652 +0.13(+0.32%)
Aug 12, 2016 42.24 42.24 40.89 41.11 143,354 -1.08(-2.56%)
Aug 11, 2016 42.54 42.56 42.07 42.19 84,635 -0.10(-0.24%)
Aug 10, 2016 43.27 43.45 42.18 42.29 72,194 -0.85(-1.97%)
Aug 09, 2016 43.66 43.98 42.90 43.14 92,435 -0.57(-1.30%)
Aug 08, 2016 43.87 43.96 43.16 43.71 96,093 +0.54(+1.25%)
Aug 05, 2016 42.11 43.56 42.11 43.17 149,754 +1.31(+3.13%)
Aug 04, 2016 41.77 42.75 41.77 41.86 84,614 -0.22(-0.52%)
Aug 03, 2016 41.64 42.58 41.64 42.08 109,095 +0.22(+0.53%)
Aug 02, 2016 41.74 42.88 41.48 41.86 157,866 +0.14(+0.34%)
Aug 01, 2016 41.74 42.59 41.12 41.72 215,995 -0.29(-0.69%)
Jul 29, 2016 39.82 42.19 39.82 42.01 571,362 +3.35(+8.67%)
Jul 28, 2016 38.67 39.22 38.06 38.66 244,082 -0.02(-0.05%)
Jul 27, 2016 39.58 39.95 38.65 38.68 140,674 -0.68(-1.73%)
Jul 26, 2016 38.86 39.44 38.65 39.36 295,486 +0.63(+1.63%)
Jul 25, 2016 39.89 40.08 38.61 38.73 105,832 -1.32(-3.30%)
Jul 22, 2016 40.00 40.23 39.53 40.05 103,134 -0.02(-0.05%)
Jul 21, 2016 40.91 41.01 39.78 40.07 146,083 -0.74(-1.81%)
Jul 20, 2016 40.32 41.46 40.00 40.81 109,166 +0.42(+1.04%)
Jul 19, 2016 41.31 41.89 40.29 40.39 112,170 -0.85(-2.06%)
Jul 18, 2016 41.32 41.63 40.94 41.24 130,123 -0.32(-0.77%)
Jul 15, 2016 41.43 41.88 40.92 41.56 75,282 +0.33(+0.80%)
Jul 14, 2016 41.77 42.03 41.12 41.23 100,528 -0.19(-0.46%)
Jul 13, 2016 42.17 42.31 41.00 41.42 87,428 -0.55(-1.31%)
Jul 12, 2016 42.30 42.50 41.72 41.97 250,860 +0.07(+0.17%)
Jul 11, 2016 41.52 42.15 41.52 41.90 163,064 +0.61(+1.48%)
Jul 08, 2016 41.46 39.29 41.29 136,593 +2.00(+5.09%)
Jul 07, 2016 38.88 39.81 38.67 39.29 178,865 +0.72(+1.87%)
Jul 05, 2016 39.31 39.31 38.01 38.57 102,281 -1.12(-2.82%)
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.