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, 2017 33.27 33.43 32.58 33.20 68,111 -0.04(-0.11%)
May 30, 2017 33.76 33.87 32.74 33.24 157,850 -0.70(-2.07%)
May 26, 2017 34.05 34.05 33.34 33.94 100,101 +0.09(+0.28%)
May 25, 2017 33.93 34.25 33.58 33.85 62,870 -0.03(-0.08%)
May 24, 2017 34.36 34.59 33.55 33.87 96,935 -0.51(-1.47%)
May 23, 2017 34.45 34.49 33.83 34.38 64,011 +0.04(+0.11%)
May 22, 2017 34.38 34.44 33.62 34.34 98,424 +0.19(+0.55%)
May 19, 2017 33.59 34.40 33.52 34.16 158,151 +0.73(+2.18%)
May 18, 2017 34.16 34.69 33.37 33.43 182,961 -0.77(-2.24%)
May 17, 2017 34.93 34.97 34.15 34.19 248,002 -1.29(-3.64%)
May 16, 2017 35.01 35.52 34.74 35.48 126,501 +0.48(+1.36%)
May 15, 2017 35.18 35.91 34.75 35.01 147,946 -0.01(-0.03%)
May 12, 2017 34.99 35.47 34.42 35.02 223,572 -0.06(-0.16%)
May 11, 2017 35.66 35.88 34.86 35.07 196,672 -0.64(-1.78%)
May 10, 2017 35.94 36.06 35.27 35.71 197,615 -0.10(-0.29%)
May 09, 2017 35.98 36.31 35.25 35.81 236,056 -0.13(-0.36%)
May 08, 2017 36.28 36.34 35.56 35.94 133,358 -0.29(-0.80%)
May 05, 2017 35.14 36.47 35.14 36.23 162,602 +1.21(+3.45%)
May 04, 2017 36.30 36.51 34.90 35.03 189,662 -1.23(-3.38%)
May 03, 2017 37.96 39.39 36.20 36.25 231,098 -2.18(-5.67%)
May 02, 2017 38.72 40.11 37.98 38.43 228,160 -0.86(-2.19%)
May 01, 2017 39.69 39.69 38.53 39.29 99,338 +0.05(+0.12%)
Apr 28, 2017 40.58 40.65 39.21 39.24 82,294 -1.11(-2.76%)
Apr 27, 2017 40.69 40.87 40.08 40.36 73,969 -0.27(-0.67%)
Apr 26, 2017 40.07 41.07 39.49 40.63 80,801 +0.59(+1.47%)
Apr 25, 2017 40.18 40.95 40.02 40.04 90,378 +0.19(+0.47%)
Apr 24, 2017 39.91 40.26 39.50 39.85 119,546 +0.58(+1.48%)
Apr 21, 2017 39.29 39.69 38.44 39.27 131,117 -0.23(-0.59%)
Apr 20, 2017 39.25 39.84 38.87 39.51 117,104 +0.65(+1.69%)
Apr 19, 2017 39.06 39.55 38.64 38.85 70,618 +0.10(+0.27%)
Apr 18, 2017 38.86 39.01 38.16 38.75 54,036 -0.34(-0.86%)
Apr 17, 2017 38.62 39.22 38.22 39.09 81,134 +0.52(+1.36%)
Apr 13, 2017 39.52 39.68 38.36 38.56 89,126 -1.13(-2.85%)
Apr 12, 2017 40.52 40.52 39.56 39.69 93,963 -0.93(-2.28%)
Apr 11, 2017 40.71 40.71 39.82 40.62 82,654 -0.19(-0.46%)
Apr 10, 2017 41.06 41.35 40.14 40.81 85,480 -0.09(-0.23%)
Apr 07, 2017 40.44 40.98 40.25 40.90 102,408 +0.49(+1.20%)
Apr 06, 2017 39.81 40.64 39.73 40.41 151,488 +0.61(+1.53%)
Apr 05, 2017 38.52 40.23 38.52 39.81 214,352 +1.84(+4.85%)
Apr 04, 2017 37.99 38.73 37.80 37.96 78,633 -0.22(-0.56%)
Apr 03, 2017 38.55 38.64 37.91 38.18 85,942 -0.27(-0.71%)
Mar 31, 2017 38.66 38.97 38.23 38.45 102,760 -0.18(-0.46%)
Mar 30, 2017 38.00 38.85 37.97 38.63 61,671 +0.59(+1.55%)
Mar 29, 2017 37.42 38.28 37.41 38.04 43,346 +0.47(+1.24%)
Mar 28, 2017 37.14 37.68 36.90 37.57 50,766 +0.45(+1.21%)
Mar 27, 2017 36.78 37.33 36.48 37.12 52,847 -0.11(-0.30%)
Mar 24, 2017 37.89 38.12 37.07 37.23 84,319 -0.58(-1.53%)
Mar 23, 2017 37.78 38.53 37.30 37.81 95,640 +0.07(+0.17%)
Mar 22, 2017 37.64 37.97 36.77 37.75 99,071 +0.10(+0.27%)
Mar 21, 2017 39.74 39.74 37.57 37.64 150,262 -1.40(-3.59%)
Mar 20, 2017 38.79 41.08 38.56 39.05 283,428 +1.75(+4.69%)
Mar 17, 2017 36.88 37.39 36.64 37.30 113,836 +0.45(+1.22%)
Mar 16, 2017 37.34 37.34 36.49 36.85 73,198 -0.30(-0.81%)
Mar 15, 2017 36.72 37.36 36.07 37.15 99,058 +0.94(+2.58%)
Mar 14, 2017 35.94 36.46 35.32 36.21 122,788 +0.27(+0.75%)
Mar 13, 2017 36.19 36.32 35.91 35.95 107,083 -0.18(-0.49%)
Mar 10, 2017 36.49 36.91 35.83 36.12 110,512 +0.08(+0.23%)
Mar 09, 2017 37.34 37.50 35.89 36.04 167,310 -1.15(-3.09%)
Mar 08, 2017 37.95 38.09 37.13 37.19 72,613 -0.71(-1.88%)
Mar 07, 2017 38.11 38.26 37.68 37.90 99,795 -0.08(-0.22%)
Mar 06, 2017 38.11 38.85 37.80 37.98 227,605 -0.91(-2.33%)
Mar 03, 2017 39.41 39.86 38.73 38.89 97,246 -0.43(-1.08%)
Mar 02, 2017 40.94 41.11 39.16 39.32 181,107 -1.78(-4.33%)
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.