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 (%)
May 30, 2014 55.52 55.72 54.79 55.18 151,665 -0.23(-0.41%)
May 29, 2014 55.40 55.75 54.91 55.40 169,228 +0.14(+0.24%)
May 28, 2014 54.95 55.54 54.24 55.27 161,385 +0.36(+0.66%)
May 27, 2014 56.06 56.52 54.49 54.91 315,501 -0.30(-0.55%)
May 23, 2014 55.21 55.21 55.21 0 +1.90(+3.57%)
May 22, 2014 52.95 53.38 52.35 53.31 385,483 +0.50(+0.94%)
May 21, 2014 52.08 52.97 51.41 52.81 184,464 +1.23(+2.38%)
May 20, 2014 52.57 52.92 51.10 51.59 257,804 -0.93(-1.77%)
May 19, 2014 51.67 53.20 51.24 52.51 180,501 +0.77(+1.49%)
May 16, 2014 51.56 51.95 50.72 51.75 169,085 +0.31(+0.61%)
May 15, 2014 51.15 51.71 49.97 51.43 234,011 -0.18(-0.34%)
May 14, 2014 52.60 52.81 51.33 51.61 342,122 -1.15(-2.18%)
May 13, 2014 51.46 53.41 51.16 52.76 489,368 +1.20(+2.33%)
May 12, 2014 50.20 52.54 49.95 51.56 381,002 +1.66(+3.34%)
May 09, 2014 48.99 50.09 48.29 49.90 254,869 +0.82(+1.67%)
May 08, 2014 47.22 49.72 47.15 49.08 348,524 +1.99(+4.22%)
May 07, 2014 48.71 49.00 46.47 47.09 583,882 -1.61(-3.30%)
May 06, 2014 49.96 50.28 48.65 48.70 383,228 -1.61(-3.19%)
May 05, 2014 50.52 50.77 49.78 50.30 344,571 -0.41(-0.80%)
May 02, 2014 50.30 51.70 49.89 50.71 674,089 +0.34(+0.67%)
May 01, 2014 52.39 54.91 49.05 50.37 1,817,972 -8.31(-14.16%)
Apr 30, 2014 56.77 58.94 56.27 58.67 469,075 +3.22(+5.81%)
Apr 29, 2014 55.77 56.43 55.18 55.45 137,301 +0.00(+0.00%)
Apr 28, 2014 55.89 57.45 54.29 55.45 172,344 -0.40(-0.71%)
Apr 25, 2014 57.38 58.30 55.13 55.85 224,613 -1.95(-3.38%)
Apr 24, 2014 56.98 60.18 56.23 57.80 451,494 +1.77(+3.17%)
Apr 23, 2014 56.92 57.57 55.84 56.03 207,461 -0.76(-1.34%)
Apr 22, 2014 54.26 57.53 54.15 56.79 363,223 +2.51(+4.62%)
Apr 21, 2014 53.70 54.39 52.86 54.28 227,600 +0.86(+1.61%)
Apr 17, 2014 53.42 53.42 53.42 0 +0.46(+0.86%)
Apr 16, 2014 52.81 53.20 51.75 52.96 286,775 +0.59(+1.13%)
Apr 15, 2014 52.17 53.88 50.86 52.37 322,311 -0.43(-0.81%)
Apr 14, 2014 53.23 54.14 51.79 52.80 221,125 -0.12(-0.23%)
Apr 11, 2014 52.81 53.46 51.82 52.92 424,663 -0.47(-0.89%)
Apr 10, 2014 55.22 55.68 52.83 53.39 312,097 -1.72(-3.13%)
Apr 09, 2014 54.79 56.07 54.66 55.12 244,506 +0.75(+1.38%)
Apr 08, 2014 53.44 55.94 53.44 54.36 292,049 +0.72(+1.34%)
Apr 07, 2014 55.04 55.80 52.63 53.65 498,568 -1.81(-3.26%)
Apr 04, 2014 58.35 58.51 54.31 55.45 450,050 -2.36(-4.08%)
Apr 03, 2014 59.36 59.91 57.24 57.81 290,393 -1.74(-2.92%)
Apr 02, 2014 58.89 60.08 58.42 59.55 219,912 +0.68(+1.16%)
Apr 01, 2014 59.45 60.29 58.30 58.87 272,783 -0.30(-0.51%)
Mar 31, 2014 58.03 59.84 57.92 59.17 410,928 +1.65(+2.86%)
Mar 28, 2014 56.78 58.19 56.33 57.53 245,944 +0.60(+1.05%)
Mar 27, 2014 59.61 59.61 53.97 56.93 851,496 -2.91(-4.86%)
Mar 26, 2014 62.49 62.67 58.94 59.83 509,335 -2.43(-3.90%)
Mar 25, 2014 62.26 63.84 61.58 62.26 249,290 +0.22(+0.35%)
Mar 24, 2014 62.81 63.44 60.67 62.04 290,907 -0.52(-0.84%)
Mar 21, 2014 62.50 63.62 62.29 62.56 304,503 +0.51(+0.82%)
Mar 20, 2014 61.23 62.49 61.23 62.05 136,363 +0.55(+0.89%)
Mar 19, 2014 61.32 62.01 60.81 61.50 357,272 +0.35(+0.58%)
Mar 18, 2014 61.66 62.70 60.75 61.15 319,831 -0.40(-0.66%)
Mar 17, 2014 60.87 62.18 60.77 61.55 232,236 +1.39(+2.30%)
Mar 14, 2014 59.00 60.60 58.41 60.17 173,542 +0.70(+1.17%)
Mar 13, 2014 60.53 60.75 58.51 59.47 218,933 -0.55(-0.91%)
Mar 12, 2014 58.46 60.08 58.13 60.02 255,091 +1.13(+1.91%)
Mar 11, 2014 59.68 60.60 58.47 58.89 317,842 -0.77(-1.30%)
Mar 10, 2014 60.77 61.05 58.04 59.66 755,645 -1.43(-2.34%)
Mar 07, 2014 63.01 63.80 60.58 61.09 563,078 -1.72(-2.74%)
Mar 06, 2014 63.16 65.12 62.33 62.81 512,780 -0.15(-0.24%)
Mar 05, 2014 61.49 63.05 61.46 62.97 396,040 +1.67(+2.73%)
Mar 04, 2014 59.65 61.39 59.55 61.29 427,808 +2.28(+3.86%)
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.