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 (%)
Jul 31, 2018 45.73 46.49 45.40 45.57 105,732 +0.03(+0.07%)
Jul 30, 2018 45.08 45.59 44.24 45.54 57,132 +0.72(+1.61%)
Jul 27, 2018 45.35 45.95 44.61 44.82 45,500 -0.43(-0.95%)
Jul 26, 2018 46.00 46.41 44.85 45.25 70,802 -0.63(-1.37%)
Jul 25, 2018 45.90 46.08 44.82 45.88 58,874 +0.06(+0.13%)
Jul 24, 2018 46.00 46.25 45.57 45.82 77,707 +0.26(+0.57%)
Jul 23, 2018 43.99 45.73 43.38 45.56 130,335 +1.63(+3.71%)
Jul 20, 2018 42.24 44.11 42.15 43.93 137,778 +1.78(+4.22%)
Jul 19, 2018 41.91 42.45 41.46 42.15 46,935 +0.34(+0.81%)
Jul 18, 2018 41.35 42.11 41.01 41.81 49,604 +0.48(+1.16%)
Jul 17, 2018 41.33 41.65 41.09 41.33 32,459 -0.01(-0.02%)
Jul 16, 2018 41.92 41.99 41.01 41.34 30,040 -0.46(-1.10%)
Jul 13, 2018 41.54 42.19 41.49 41.80 22,878 +0.27(+0.65%)
Jul 12, 2018 42.10 42.10 41.42 41.53 91,586 -0.37(-0.88%)
Jul 11, 2018 41.64 42.10 40.18 41.90 76,211 -0.02(-0.05%)
Jul 10, 2018 41.60 41.98 41.42 41.92 67,566 +0.41(+0.99%)
Jul 09, 2018 40.78 41.65 39.45 41.51 90,368 +0.93(+2.29%)
Jul 06, 2018 40.18 40.83 40.18 40.58 58,819 +0.33(+0.82%)
Jul 05, 2018 39.81 40.27 39.62 40.25 38,089 +0.63(+1.59%)
Jul 03, 2018 39.62 39.62 39.62 0 -0.03(-0.08%)
Jul 02, 2018 39.24 39.68 38.89 39.65 44,782 +0.17(+0.43%)
Jun 29, 2018 38.98 39.74 38.02 39.48 106,245 +0.76(+1.96%)
Jun 28, 2018 38.95 38.95 38.56 38.72 44,414 -0.22(-0.56%)
Jun 27, 2018 39.54 39.88 38.90 38.94 65,610 -0.62(-1.57%)
Jun 26, 2018 39.19 39.76 38.81 39.56 36,829 +0.54(+1.38%)
Jun 25, 2018 39.49 39.49 38.82 39.02 58,797 -0.69(-1.74%)
Jun 22, 2018 39.42 39.95 39.32 39.71 124,810 +0.64(+1.64%)
Jun 21, 2018 39.29 39.63 38.88 39.07 74,479 -0.24(-0.61%)
Jun 20, 2018 39.04 39.37 38.33 39.31 35,813 +0.48(+1.24%)
Jun 19, 2018 39.00 39.00 38.32 38.83 69,569 -0.41(-1.04%)
Jun 18, 2018 38.83 39.37 38.77 39.24 38,180 +0.17(+0.44%)
Jun 15, 2018 39.32 38.41 39.07 61,624 -0.01(-0.03%)
Jun 14, 2018 39.01 39.30 38.77 39.08 49,427 +0.02(+0.05%)
Jun 13, 2018 40.07 40.55 38.87 39.06 84,136 -0.95(-2.37%)
Jun 12, 2018 40.68 40.93 39.20 40.01 43,859 -0.76(-1.86%)
Jun 11, 2018 40.10 40.84 39.01 40.77 50,256 +0.72(+1.80%)
Jun 08, 2018 40.72 40.89 40.05 40.05 41,567 -0.75(-1.84%)
Jun 07, 2018 41.15 41.35 40.68 40.80 45,250 -0.22(-0.54%)
Jun 06, 2018 41.07 41.21 40.64 41.02 32,867 +0.14(+0.34%)
Jun 05, 2018 41.13 41.23 40.63 40.88 28,812 -0.19(-0.46%)
Jun 04, 2018 41.62 41.75 40.92 41.07 39,497 -0.48(-1.16%)
Jun 01, 2018 41.03 41.59 40.81 41.55 48,697 +0.88(+2.16%)
May 31, 2018 40.99 41.50 40.25 40.67 55,622 -0.32(-0.78%)
May 30, 2018 40.49 41.21 40.49 40.99 43,139 +0.57(+1.41%)
May 29, 2018 40.40 40.85 40.01 40.42 33,351 -0.21(-0.52%)
May 25, 2018 40.63 40.63 40.63 0 -0.02(-0.05%)
May 24, 2018 40.46 40.96 40.21 40.65 24,982 +0.10(+0.25%)
May 23, 2018 40.48 40.61 40.09 40.55 30,505 -0.05(-0.12%)
May 22, 2018 41.82 41.83 40.54 40.60 88,405 -1.21(-2.89%)
May 21, 2018 41.15 42.37 41.09 41.81 64,915 +0.78(+1.90%)
May 18, 2018 40.58 41.09 39.52 41.03 66,332 +0.66(+1.63%)
May 17, 2018 40.41 40.84 40.37 40.37 60,143 -0.03(-0.07%)
May 16, 2018 39.77 40.85 39.77 40.40 70,560 +0.73(+1.84%)
May 15, 2018 39.40 39.79 39.29 39.67 35,508 +0.15(+0.38%)
May 14, 2018 38.88 39.63 38.56 39.52 190,434 +0.76(+1.96%)
May 11, 2018 38.88 39.00 38.43 38.76 39,525 -0.10(-0.26%)
May 10, 2018 38.73 38.99 38.34 38.86 39,140 +0.19(+0.49%)
May 09, 2018 37.99 38.83 37.94 38.67 67,904 +0.87(+2.30%)
May 08, 2018 37.42 37.83 37.15 37.80 60,099 +0.43(+1.15%)
May 07, 2018 36.47 37.49 36.47 37.37 47,930 +1.05(+2.89%)
May 04, 2018 36.00 36.91 36.00 36.32 49,105 +0.29(+0.80%)
May 03, 2018 36.04 36.41 35.33 36.03 86,662 -0.21(-0.58%)
May 02, 2018 36.51 36.82 36.01 36.24 57,291 -0.73(-1.97%)
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.