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 31, 2018 40.01 40.51 39.29 39.70 56,987 -0.31(-0.78%)
May 30, 2018 39.52 40.22 39.52 40.01 44,198 +0.56(+1.41%)
May 29, 2018 39.43 39.87 39.05 39.45 34,169 -0.20(-0.52%)
May 25, 2018 39.66 39.66 39.66 0 -0.02(-0.05%)
May 24, 2018 39.49 39.98 39.25 39.68 25,595 +0.10(+0.25%)
May 23, 2018 39.51 39.64 39.12 39.58 31,253 -0.05(-0.12%)
May 22, 2018 40.82 40.83 39.57 39.63 90,575 -1.18(-2.89%)
May 21, 2018 40.16 41.35 40.10 40.81 66,508 +0.76(+1.90%)
May 18, 2018 39.61 40.11 38.57 40.05 67,960 +0.64(+1.63%)
May 17, 2018 39.44 39.86 39.40 39.40 61,619 -0.03(-0.07%)
May 16, 2018 38.82 39.87 38.82 39.43 72,292 +0.71(+1.84%)
May 15, 2018 38.46 38.84 38.35 38.72 36,379 +0.15(+0.38%)
May 14, 2018 37.95 38.68 37.64 38.57 195,109 +0.74(+1.96%)
May 11, 2018 37.95 38.07 37.51 37.83 40,495 -0.10(-0.26%)
May 10, 2018 37.80 38.06 37.42 37.93 40,100 +0.19(+0.49%)
May 09, 2018 37.08 37.90 37.03 37.74 69,571 +0.85(+2.30%)
May 08, 2018 36.52 36.92 36.26 36.89 61,574 +0.42(+1.15%)
May 07, 2018 35.60 36.59 35.60 36.47 49,106 +1.02(+2.89%)
May 04, 2018 35.14 36.03 35.14 35.45 50,310 +0.28(+0.81%)
May 03, 2018 35.18 35.53 34.48 35.17 88,789 -0.20(-0.58%)
May 02, 2018 35.64 35.93 35.15 35.37 58,697 -0.71(-1.97%)
May 01, 2018 37.25 37.25 35.42 36.08 105,136 -0.96(-2.58%)
Apr 30, 2018 36.99 37.39 36.80 37.04 80,372 +0.08(+0.21%)
Apr 27, 2018 36.69 37.10 36.69 36.96 46,407 +0.35(+0.96%)
Apr 26, 2018 36.65 36.87 36.04 36.61 60,541 -0.02(-0.05%)
Apr 25, 2018 36.27 36.96 36.12 36.63 32,400 +0.33(+0.91%)
Apr 24, 2018 37.03 37.29 35.58 36.30 39,931 -0.57(-1.54%)
Apr 23, 2018 36.94 37.23 36.63 36.86 28,143 -0.03(-0.08%)
Apr 20, 2018 36.54 37.24 36.39 36.89 72,632 +0.42(+1.15%)
Apr 19, 2018 36.30 36.58 36.17 36.47 38,868 +0.19(+0.51%)
Apr 18, 2018 36.37 36.86 36.11 36.29 47,362 -0.15(-0.40%)
Apr 17, 2018 36.76 37.05 36.31 36.44 46,588 -0.13(-0.35%)
Apr 16, 2018 36.05 36.65 35.94 36.56 36,690 +0.62(+1.74%)
Apr 13, 2018 36.06 36.14 35.66 35.94 28,020 +0.07(+0.19%)
Apr 12, 2018 35.87 36.18 35.25 35.87 28,777 +0.10(+0.27%)
Apr 11, 2018 35.76 36.12 35.26 35.77 37,646 -0.20(-0.54%)
Apr 10, 2018 35.20 36.32 34.87 35.97 53,448 +1.11(+3.19%)
Apr 09, 2018 35.56 35.57 34.55 34.85 77,323 -0.58(-1.63%)
Apr 06, 2018 36.42 36.62 34.86 35.43 87,912 -1.08(-2.97%)
Apr 05, 2018 35.63 37.04 35.60 36.51 229,032 +1.17(+3.31%)
Apr 04, 2018 34.82 35.62 34.70 35.34 173,717 +0.17(+0.47%)
Apr 03, 2018 36.00 36.38 35.06 35.18 95,998 -0.66(-1.85%)
Apr 02, 2018 36.55 36.77 35.39 35.84 63,384 -0.67(-1.84%)
Mar 29, 2018 36.51 36.51 36.51 0 +0.38(+1.05%)
Mar 28, 2018 36.30 36.62 35.92 36.13 44,854 -0.18(-0.48%)
Mar 27, 2018 36.84 36.99 36.14 36.31 38,942 -0.33(-0.91%)
Mar 26, 2018 36.81 37.01 36.21 36.64 47,987 +0.44(+1.21%)
Mar 23, 2018 36.73 36.91 36.11 36.20 65,530 -0.49(-1.33%)
Mar 22, 2018 37.32 37.52 36.59 36.69 64,286 -0.95(-2.52%)
Mar 21, 2018 37.46 38.07 37.25 37.64 40,302 +0.19(+0.50%)
Mar 20, 2018 37.52 37.97 37.23 37.45 37,442 +0.00(+0.00%)
Mar 19, 2018 37.25 37.61 36.73 37.45 81,019 +0.09(+0.23%)
Mar 16, 2018 36.93 38.13 36.80 37.36 96,884 +0.40(+1.08%)
Mar 15, 2018 37.48 37.70 36.67 36.96 56,084 -0.34(-0.92%)
Mar 14, 2018 37.49 37.72 37.09 37.30 59,567 +0.05(+0.13%)
Mar 13, 2018 37.70 38.18 37.03 37.26 53,149 -0.23(-0.62%)
Mar 12, 2018 37.61 37.72 37.22 37.49 47,188 +0.01(+0.03%)
Mar 09, 2018 37.02 37.57 36.98 37.48 40,475 +0.73(+2.00%)
Mar 08, 2018 36.84 36.90 36.34 36.74 35,213 +0.03(+0.08%)
Mar 07, 2018 36.89 36.71 45,492 +0.30(+0.82%)
Mar 06, 2018 36.32 36.51 35.83 36.42 47,351 +0.10(+0.27%)
Mar 05, 2018 36.07 36.61 35.93 36.32 85,034 +0.06(+0.16%)
Mar 02, 2018 35.84 36.45 35.31 36.26 42,844 +0.10(+0.27%)
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.